| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,394.62 |
2,394.62 |
2,313.89 |
2,321.30 |
0.0K |
| 09:31 |
2,325.64 |
2,328.47 |
2,325.64 |
2,328.21 |
0.0K |
| 09:32 |
2,324.10 |
2,331.65 |
2,324.10 |
2,331.65 |
0.0K |
| 09:33 |
2,330.26 |
2,340.92 |
2,330.26 |
2,340.42 |
0.0K |
| 09:34 |
2,332.96 |
2,342.35 |
2,332.96 |
2,341.38 |
0.0K |
| 09:35 |
2,342.21 |
2,342.38 |
2,336.03 |
2,336.03 |
0.0K |
| 09:36 |
2,337.09 |
2,337.09 |
2,333.52 |
2,333.52 |
0.0K |
| 09:37 |
2,332.88 |
2,334.26 |
2,332.28 |
2,332.91 |
0.0K |
| 09:38 |
2,333.46 |
2,333.70 |
2,332.87 |
2,332.87 |
0.0K |
| 09:39 |
2,333.51 |
2,333.51 |
2,332.91 |
2,333.43 |
0.0K |
| 09:40 |
2,335.83 |
2,336.66 |
2,334.96 |
2,335.81 |
0.0K |
| 09:41 |
2,336.74 |
2,338.12 |
2,336.55 |
2,338.12 |
0.0K |
| 09:42 |
2,337.89 |
2,338.48 |
2,337.83 |
2,338.16 |
0.0K |
| 09:43 |
2,337.32 |
2,338.27 |
2,337.10 |
2,337.10 |
0.0K |
| 09:44 |
2,338.70 |
2,339.44 |
2,338.70 |
2,339.44 |
0.0K |
| 09:45 |
2,338.81 |
2,343.39 |
2,338.81 |
2,342.57 |
0.0K |
| 09:46 |
2,343.00 |
2,345.62 |
2,343.00 |
2,345.10 |
0.0K |
| 09:47 |
2,346.61 |
2,347.96 |
2,346.61 |
2,347.96 |
0.0K |
| 09:48 |
2,349.34 |
2,353.73 |
2,349.34 |
2,353.73 |
0.0K |
| 09:49 |
2,352.63 |
2,353.31 |
2,352.63 |
2,353.31 |
0.0K |
| 09:50 |
2,352.89 |
2,356.47 |
2,352.89 |
2,356.47 |
0.0K |
| 09:51 |
2,356.39 |
2,356.62 |
2,355.88 |
2,356.62 |
0.0K |
| 09:52 |
2,356.82 |
2,356.82 |
2,353.34 |
2,353.34 |
0.0K |
| 09:53 |
2,351.98 |
2,352.64 |
2,351.58 |
2,352.39 |
0.0K |
| 09:54 |
2,352.29 |
2,353.68 |
2,352.29 |
2,353.68 |
0.0K |
| 09:55 |
2,353.62 |
2,354.82 |
2,353.62 |
2,354.82 |
0.0K |
| 09:56 |
2,355.37 |
2,358.36 |
2,355.37 |
2,358.36 |
0.0K |
| 09:57 |
2,359.86 |
2,359.86 |
2,359.05 |
2,359.09 |
0.0K |
| 09:58 |
2,359.37 |
2,359.87 |
2,359.37 |
2,359.68 |
0.0K |
| 09:59 |
2,359.24 |
2,359.24 |
2,358.09 |
2,358.09 |
0.0K |
| 10:00 |
2,358.30 |
2,358.30 |
2,356.38 |
2,356.38 |
0.0K |
| 10:01 |
2,357.11 |
2,357.11 |
2,355.33 |
2,355.33 |
0.0K |
| 10:02 |
2,355.42 |
2,356.19 |
2,354.93 |
2,356.19 |
0.0K |
| 10:03 |
2,356.11 |
2,357.02 |
2,355.79 |
2,356.93 |
0.0K |
| 10:04 |
2,355.91 |
2,355.91 |
2,354.06 |
2,354.06 |
0.0K |
| 10:05 |
2,353.66 |
2,356.46 |
2,353.66 |
2,356.46 |
0.0K |
| 10:06 |
2,355.82 |
2,356.73 |
2,355.82 |
2,356.30 |
0.0K |
| 10:07 |
2,355.07 |
2,355.76 |
2,355.07 |
2,355.33 |
0.0K |
| 10:08 |
2,355.74 |
2,355.92 |
2,355.59 |
2,355.92 |
0.0K |
| 10:09 |
2,356.29 |
2,357.16 |
2,356.15 |
2,357.16 |
0.0K |
| 10:10 |
2,358.01 |
2,358.26 |
2,357.02 |
2,357.02 |
0.0K |
| 10:11 |
2,356.36 |
2,356.36 |
2,355.25 |
2,356.36 |
0.0K |
| 10:12 |
2,356.83 |
2,358.06 |
2,356.83 |
2,357.85 |
0.0K |
| 10:13 |
2,358.88 |
2,359.60 |
2,358.59 |
2,359.51 |
0.0K |
| 10:14 |
2,358.44 |
2,358.66 |
2,357.29 |
2,358.66 |
0.0K |
| 10:15 |
2,359.06 |
2,360.67 |
2,359.06 |
2,360.24 |
0.0K |
| 10:16 |
2,359.90 |
2,359.90 |
2,359.12 |
2,359.33 |
0.0K |
| 10:17 |
2,358.73 |
2,359.05 |
2,358.15 |
2,359.05 |
0.0K |
| 10:18 |
2,359.82 |
2,359.82 |
2,358.72 |
2,358.72 |
0.0K |
| 10:19 |
2,358.52 |
2,358.52 |
2,357.76 |
2,357.76 |
0.0K |
| 10:20 |
2,357.46 |
2,357.66 |
2,357.05 |
2,357.05 |
0.0K |
| 10:21 |
2,357.07 |
2,357.07 |
2,356.22 |
2,356.22 |
0.0K |
| 10:22 |
2,357.26 |
2,360.34 |
2,357.26 |
2,359.94 |
0.0K |
| 10:23 |
2,360.30 |
2,361.13 |
2,360.30 |
2,361.02 |
0.0K |
| 10:24 |
2,360.85 |
2,362.47 |
2,360.30 |
2,362.47 |
0.0K |
| 10:25 |
2,363.16 |
2,365.77 |
2,363.13 |
2,365.77 |
0.0K |
| 10:26 |
2,365.72 |
2,365.99 |
2,364.89 |
2,364.89 |
0.0K |
| 10:27 |
2,366.50 |
2,369.93 |
2,366.50 |
2,369.93 |
0.0K |
| 10:28 |
2,370.10 |
2,370.10 |
2,369.37 |
2,369.37 |
0.0K |
| 10:29 |
2,369.32 |
2,370.53 |
2,369.32 |
2,370.53 |
0.0K |
| 10:30 |
2,370.72 |
2,370.72 |
2,368.85 |
2,368.85 |
0.0K |
| 10:31 |
2,367.90 |
2,368.03 |
2,366.83 |
2,367.77 |
0.0K |
| 10:32 |
2,366.47 |
2,367.20 |
2,366.47 |
2,367.20 |
0.0K |
| 10:33 |
2,366.57 |
2,367.73 |
2,366.57 |
2,367.73 |
0.0K |
| 10:34 |
2,367.89 |
2,367.99 |
2,367.64 |
2,367.99 |
0.0K |
| 10:35 |
2,367.23 |
2,367.55 |
2,366.97 |
2,367.49 |
0.0K |
| 10:36 |
2,367.24 |
2,367.24 |
2,366.78 |
2,366.78 |
0.0K |
| 10:37 |
2,367.42 |
2,367.55 |
2,367.33 |
2,367.55 |
0.0K |
| 10:38 |
2,368.37 |
2,368.39 |
2,367.61 |
2,367.61 |
0.0K |
| 10:39 |
2,367.74 |
2,368.00 |
2,367.74 |
2,367.82 |
0.0K |
| 10:40 |
2,367.85 |
2,367.99 |
2,367.34 |
2,367.99 |
0.0K |
| 10:41 |
2,367.86 |
2,369.15 |
2,367.07 |
2,369.15 |
0.0K |
| 10:42 |
2,370.36 |
2,370.36 |
2,370.11 |
2,370.13 |
0.0K |
| 10:43 |
2,369.52 |
2,369.52 |
2,368.17 |
2,368.17 |
0.0K |
| 10:44 |
2,368.26 |
2,368.26 |
2,367.67 |
2,367.94 |
0.0K |
| 10:45 |
2,366.91 |
2,367.23 |
2,366.83 |
2,367.05 |
0.0K |
| 10:46 |
2,366.77 |
2,367.22 |
2,366.77 |
2,367.22 |
0.0K |
| 10:47 |
2,366.57 |
2,366.57 |
2,366.26 |
2,366.42 |
0.0K |
| 10:48 |
2,365.31 |
2,365.47 |
2,364.71 |
2,365.47 |
0.0K |
| 10:49 |
2,365.73 |
2,365.91 |
2,365.73 |
2,365.86 |
0.0K |
| 10:50 |
2,366.39 |
2,368.60 |
2,366.39 |
2,368.60 |
0.0K |
| 10:51 |
2,369.04 |
2,370.16 |
2,369.04 |
2,370.16 |
0.0K |
| 10:52 |
2,369.79 |
2,369.79 |
2,369.36 |
2,369.67 |
0.0K |
| 10:53 |
2,370.23 |
2,371.20 |
2,370.23 |
2,371.20 |
0.0K |
| 10:54 |
2,371.16 |
2,371.17 |
2,370.89 |
2,371.00 |
0.0K |
| 10:55 |
2,370.81 |
2,370.85 |
2,370.37 |
2,370.85 |
0.0K |
| 10:56 |
2,371.04 |
2,371.56 |
2,371.04 |
2,371.56 |
0.0K |
| 10:57 |
2,371.13 |
2,371.55 |
2,371.13 |
2,371.55 |
0.0K |
| 10:58 |
2,371.24 |
2,371.46 |
2,371.09 |
2,371.46 |
0.0K |
| 10:59 |
2,371.81 |
2,371.90 |
2,371.78 |
2,371.78 |
0.0K |
| 11:00 |
2,371.87 |
2,371.87 |
2,371.04 |
2,371.61 |
0.0K |
| 11:01 |
2,372.31 |
2,372.90 |
2,372.31 |
2,372.90 |
0.0K |
| 11:02 |
2,372.64 |
2,372.87 |
2,372.40 |
2,372.40 |
0.0K |
| 11:03 |
2,372.06 |
2,372.06 |
2,369.51 |
2,369.51 |
0.0K |
| 11:04 |
2,368.32 |
2,368.58 |
2,367.55 |
2,368.03 |
0.0K |
| 11:05 |
2,368.68 |
2,369.04 |
2,368.61 |
2,369.04 |
0.0K |
| 11:06 |
2,367.02 |
2,367.35 |
2,366.26 |
2,367.35 |
0.0K |
| 11:07 |
2,367.72 |
2,368.68 |
2,367.72 |
2,368.66 |
0.0K |
| 11:08 |
2,368.35 |
2,368.42 |
2,367.79 |
2,368.03 |
0.0K |
| 11:09 |
2,368.23 |
2,368.63 |
2,368.23 |
2,368.46 |
0.0K |
| 11:10 |
2,368.03 |
2,368.67 |
2,368.03 |
2,368.48 |
0.0K |
| 11:11 |
2,368.04 |
2,368.30 |
2,367.07 |
2,367.30 |
0.0K |
| 11:12 |
2,367.53 |
2,367.53 |
2,366.53 |
2,366.53 |
0.0K |
| 11:13 |
2,366.24 |
2,367.57 |
2,366.24 |
2,367.57 |
0.0K |
| 11:14 |
2,368.20 |
2,368.20 |
2,367.96 |
2,368.00 |
0.0K |
| 11:15 |
2,367.81 |
2,368.10 |
2,367.81 |
2,367.87 |
0.0K |
| 11:16 |
2,367.18 |
2,367.18 |
2,365.52 |
2,365.52 |
0.0K |
| 11:17 |
2,366.35 |
2,366.66 |
2,366.35 |
2,366.59 |
0.0K |
| 11:18 |
2,366.96 |
2,368.91 |
2,366.96 |
2,368.91 |
0.0K |
| 11:19 |
2,369.23 |
2,369.78 |
2,369.23 |
2,369.78 |
0.0K |
| 11:20 |
2,369.49 |
2,369.49 |
2,368.88 |
2,368.88 |
0.0K |
| 11:21 |
2,369.37 |
2,370.60 |
2,369.37 |
2,370.60 |
0.0K |
| 11:22 |
2,371.00 |
2,371.61 |
2,371.00 |
2,371.54 |
0.0K |
| 11:23 |
2,371.65 |
2,371.65 |
2,371.10 |
2,371.21 |
0.0K |
| 11:24 |
2,371.49 |
2,371.74 |
2,371.33 |
2,371.56 |
0.0K |
| 11:25 |
2,371.49 |
2,372.55 |
2,371.49 |
2,372.28 |
0.0K |
| 11:26 |
2,371.99 |
2,371.99 |
2,370.66 |
2,370.66 |
0.0K |
| 11:27 |
2,370.24 |
2,370.57 |
2,370.21 |
2,370.57 |
0.0K |
| 11:28 |
2,370.28 |
2,371.73 |
2,370.21 |
2,371.73 |
0.0K |
| 11:29 |
2,371.63 |
2,371.63 |
2,370.92 |
2,370.92 |
0.0K |
| 11:30 |
2,370.59 |
2,371.20 |
2,370.59 |
2,371.07 |
0.0K |
| 11:31 |
2,371.05 |
2,371.05 |
2,369.93 |
2,369.93 |
0.0K |
| 11:32 |
2,369.93 |
2,372.17 |
2,369.93 |
2,371.59 |
0.0K |
| 11:33 |
2,371.73 |
2,372.51 |
2,371.73 |
2,372.51 |
0.0K |
| 11:34 |
2,371.73 |
2,371.73 |
2,371.50 |
2,371.50 |
0.0K |
| 11:35 |
2,371.53 |
2,372.13 |
2,371.53 |
2,371.69 |
0.0K |
| 11:36 |
2,371.62 |
2,372.23 |
2,371.47 |
2,372.23 |
0.0K |
| 11:37 |
2,372.37 |
2,373.14 |
2,372.37 |
2,373.14 |
0.0K |
| 11:38 |
2,372.87 |
2,373.45 |
2,372.87 |
2,373.20 |
0.0K |
| 11:39 |
2,372.96 |
2,373.31 |
2,372.96 |
2,373.04 |
0.0K |
| 11:40 |
2,373.04 |
2,373.55 |
2,373.04 |
2,373.55 |
0.0K |
| 11:41 |
2,372.84 |
2,372.84 |
2,372.03 |
2,372.03 |
0.0K |
| 11:42 |
2,371.95 |
2,371.95 |
2,370.95 |
2,370.95 |
0.0K |
| 11:43 |
2,370.25 |
2,370.93 |
2,370.25 |
2,370.69 |
0.0K |
| 11:44 |
2,370.85 |
2,372.88 |
2,370.85 |
2,372.88 |
0.0K |
| 11:45 |
2,372.97 |
2,372.97 |
2,372.77 |
2,372.83 |
0.0K |
| 11:46 |
2,373.08 |
2,373.08 |
2,372.58 |
2,372.58 |
0.0K |
| 11:47 |
2,372.65 |
2,372.65 |
2,371.85 |
2,371.85 |
0.0K |
| 11:48 |
2,371.83 |
2,372.29 |
2,371.55 |
2,372.29 |
0.0K |
| 11:49 |
2,372.24 |
2,372.56 |
2,371.96 |
2,372.05 |
0.0K |
| 11:50 |
2,372.25 |
2,372.39 |
2,372.10 |
2,372.10 |
0.0K |
| 11:51 |
2,372.08 |
2,373.06 |
2,372.08 |
2,373.06 |
0.0K |
| 11:52 |
2,372.80 |
2,373.22 |
2,372.78 |
2,373.22 |
0.0K |
| 11:53 |
2,373.25 |
2,373.38 |
2,373.22 |
2,373.22 |
0.0K |
| 11:54 |
2,373.02 |
2,373.06 |
2,372.98 |
2,372.98 |
0.0K |
| 11:55 |
2,372.95 |
2,372.95 |
2,372.31 |
2,372.31 |
0.0K |
| 11:56 |
2,372.16 |
2,372.16 |
2,371.10 |
2,371.10 |
0.0K |
| 11:57 |
2,371.29 |
2,371.50 |
2,369.99 |
2,369.99 |
0.0K |
| 11:58 |
2,370.22 |
2,370.61 |
2,370.22 |
2,370.61 |
0.0K |
| 11:59 |
2,370.52 |
2,370.59 |
2,370.37 |
2,370.37 |
0.0K |
| 12:00 |
2,370.24 |
2,370.24 |
2,369.53 |
2,369.53 |
0.0K |
| 12:01 |
2,370.26 |
2,370.37 |
2,369.57 |
2,369.57 |
0.0K |
| 12:02 |
2,369.31 |
2,369.62 |
2,369.31 |
2,369.34 |
0.0K |
| 12:03 |
2,369.61 |
2,369.85 |
2,369.61 |
2,369.85 |
0.0K |
| 12:04 |
2,369.72 |
2,369.80 |
2,369.68 |
2,369.68 |
0.0K |
| 12:05 |
2,369.98 |
2,370.40 |
2,369.98 |
2,370.09 |
0.0K |
| 12:06 |
2,369.90 |
2,370.64 |
2,369.90 |
2,370.64 |
0.0K |
| 12:07 |
2,370.67 |
2,370.67 |
2,369.92 |
2,369.98 |
0.0K |
| 12:08 |
2,369.88 |
2,369.90 |
2,369.60 |
2,369.90 |
0.0K |
| 12:09 |
2,369.99 |
2,370.44 |
2,369.97 |
2,370.44 |
0.0K |
| 12:10 |
2,370.45 |
2,371.16 |
2,370.45 |
2,371.06 |
0.0K |
| 12:11 |
2,370.87 |
2,370.87 |
2,370.02 |
2,370.02 |
0.0K |
| 12:12 |
2,370.06 |
2,370.06 |
2,369.73 |
2,369.73 |
0.0K |
| 12:13 |
2,369.41 |
2,369.41 |
2,368.23 |
2,368.23 |
0.0K |
| 12:14 |
2,368.14 |
2,368.14 |
2,367.56 |
2,367.56 |
0.0K |
| 12:15 |
2,367.72 |
2,367.88 |
2,367.69 |
2,367.74 |
0.0K |
| 12:16 |
2,367.62 |
2,367.68 |
2,367.42 |
2,367.68 |
0.0K |
| 12:17 |
2,367.33 |
2,367.33 |
2,366.83 |
2,366.84 |
0.0K |
| 12:18 |
2,366.89 |
2,368.02 |
2,366.89 |
2,368.02 |
0.0K |
| 12:19 |
2,368.13 |
2,368.13 |
2,367.89 |
2,367.89 |
0.0K |
| 12:20 |
2,367.99 |
2,368.27 |
2,367.99 |
2,368.21 |
0.0K |
| 12:21 |
2,368.24 |
2,368.24 |
2,368.02 |
2,368.08 |
0.0K |
| 12:22 |
2,368.08 |
2,368.35 |
2,367.98 |
2,367.98 |
0.0K |
| 12:23 |
2,368.02 |
2,368.13 |
2,367.95 |
2,367.95 |
0.0K |
| 12:24 |
2,367.76 |
2,368.06 |
2,367.76 |
2,368.06 |
0.0K |
| 12:25 |
2,367.87 |
2,368.26 |
2,367.87 |
2,368.26 |
0.0K |
| 12:26 |
2,367.74 |
2,367.94 |
2,367.67 |
2,367.94 |
0.0K |
| 12:27 |
2,367.81 |
2,367.81 |
2,367.62 |
2,367.68 |
0.0K |
| 12:28 |
2,367.66 |
2,367.66 |
2,367.40 |
2,367.40 |
0.0K |
| 12:29 |
2,367.49 |
2,367.49 |
2,367.16 |
2,367.16 |
0.0K |
| 12:30 |
2,367.20 |
2,367.20 |
2,366.03 |
2,366.03 |
0.0K |
| 12:31 |
2,366.40 |
2,366.58 |
2,366.26 |
2,366.26 |
0.0K |
| 12:32 |
2,366.53 |
2,366.53 |
2,366.06 |
2,366.06 |
0.0K |
| 12:33 |
2,365.78 |
2,365.78 |
2,365.39 |
2,365.39 |
0.0K |
| 12:34 |
2,365.52 |
2,365.52 |
2,365.35 |
2,365.44 |
0.0K |
| 12:35 |
2,365.37 |
2,365.37 |
2,364.59 |
2,364.69 |
0.0K |
| 12:36 |
2,365.27 |
2,365.91 |
2,365.27 |
2,365.88 |
0.0K |
| 12:37 |
2,365.82 |
2,365.87 |
2,365.62 |
2,365.87 |
0.0K |
| 12:38 |
2,366.00 |
2,366.00 |
2,365.36 |
2,365.67 |
0.0K |
| 12:39 |
2,365.78 |
2,365.78 |
2,365.30 |
2,365.32 |
0.0K |
| 12:40 |
2,365.49 |
2,365.57 |
2,365.12 |
2,365.12 |
0.0K |
| 12:41 |
2,365.43 |
2,365.43 |
2,365.10 |
2,365.36 |
0.0K |
| 12:42 |
2,365.39 |
2,365.39 |
2,365.21 |
2,365.22 |
0.0K |
| 12:43 |
2,365.19 |
2,365.43 |
2,365.19 |
2,365.43 |
0.0K |
| 12:44 |
2,365.26 |
2,365.29 |
2,365.09 |
2,365.09 |
0.0K |
| 12:45 |
2,365.07 |
2,365.07 |
2,364.85 |
2,365.01 |
0.0K |
| 12:46 |
2,364.96 |
2,364.96 |
2,364.82 |
2,364.90 |
0.0K |
| 12:47 |
2,364.65 |
2,364.65 |
2,364.16 |
2,364.16 |
0.0K |
| 12:48 |
2,364.29 |
2,364.29 |
2,363.33 |
2,363.33 |
0.0K |
| 12:49 |
2,363.39 |
2,363.81 |
2,363.32 |
2,363.81 |
0.0K |
| 12:50 |
2,364.19 |
2,365.33 |
2,364.19 |
2,365.33 |
0.0K |
| 12:51 |
2,365.70 |
2,367.17 |
2,365.70 |
2,366.91 |
0.0K |
| 12:52 |
2,366.52 |
2,366.60 |
2,366.35 |
2,366.50 |
0.0K |
| 12:53 |
2,366.42 |
2,366.42 |
2,365.97 |
2,366.37 |
0.0K |
| 12:54 |
2,366.18 |
2,366.51 |
2,366.18 |
2,366.51 |
0.0K |
| 12:55 |
2,366.81 |
2,366.81 |
2,364.20 |
2,364.20 |
0.0K |
| 12:56 |
2,363.45 |
2,363.45 |
2,363.11 |
2,363.17 |
0.0K |
| 12:57 |
2,363.13 |
2,363.56 |
2,363.13 |
2,363.39 |
0.0K |
| 12:58 |
2,363.09 |
2,363.41 |
2,363.01 |
2,363.41 |
0.0K |
| 12:59 |
2,363.92 |
2,363.92 |
2,362.62 |
2,362.62 |
0.0K |
| 13:00 |
2,363.18 |
2,363.18 |
2,362.80 |
2,363.04 |
0.0K |
| 13:01 |
2,362.72 |
2,362.72 |
2,362.15 |
2,362.21 |
0.0K |
| 13:02 |
2,362.29 |
2,362.29 |
2,361.84 |
2,361.98 |
0.0K |
| 13:03 |
2,361.95 |
2,362.38 |
2,361.95 |
2,362.04 |
0.0K |
| 13:04 |
2,362.28 |
2,363.64 |
2,362.28 |
2,363.64 |
0.0K |
| 13:05 |
2,363.69 |
2,363.78 |
2,363.27 |
2,363.27 |
0.0K |
| 13:06 |
2,363.76 |
2,364.32 |
2,363.76 |
2,364.32 |
0.0K |
| 13:07 |
2,363.99 |
2,363.99 |
2,363.37 |
2,363.37 |
0.0K |
| 13:08 |
2,363.20 |
2,363.54 |
2,363.20 |
2,363.46 |
0.0K |
| 13:09 |
2,363.21 |
2,363.21 |
2,361.60 |
2,361.60 |
0.0K |
| 13:10 |
2,361.02 |
2,361.02 |
2,360.68 |
2,360.82 |
0.0K |
| 13:11 |
2,360.54 |
2,360.57 |
2,360.39 |
2,360.55 |
0.0K |
| 13:12 |
2,360.70 |
2,361.66 |
2,360.70 |
2,361.66 |
0.0K |
| 13:13 |
2,362.26 |
2,363.17 |
2,362.26 |
2,363.17 |
0.0K |
| 13:14 |
2,363.38 |
2,364.02 |
2,363.38 |
2,363.93 |
0.0K |
| 13:15 |
2,363.54 |
2,363.98 |
2,363.49 |
2,363.87 |
0.0K |
| 13:16 |
2,363.83 |
2,364.02 |
2,363.65 |
2,363.71 |
0.0K |
| 13:17 |
2,363.88 |
2,363.88 |
2,363.50 |
2,363.50 |
0.0K |
| 13:18 |
2,363.46 |
2,363.46 |
2,362.84 |
2,362.84 |
0.0K |
| 13:19 |
2,362.69 |
2,362.69 |
2,362.10 |
2,362.10 |
0.0K |
| 13:20 |
2,361.92 |
2,361.97 |
2,361.59 |
2,361.97 |
0.0K |
| 13:21 |
2,361.98 |
2,362.44 |
2,361.98 |
2,362.44 |
0.0K |
| 13:22 |
2,361.94 |
2,361.94 |
2,361.71 |
2,361.92 |
0.0K |
| 13:23 |
2,361.89 |
2,362.15 |
2,361.89 |
2,361.99 |
0.0K |
| 13:24 |
2,362.07 |
2,362.07 |
2,361.89 |
2,361.89 |
0.0K |
| 13:25 |
2,362.03 |
2,362.23 |
2,362.03 |
2,362.23 |
0.0K |
| 13:26 |
2,362.18 |
2,362.18 |
2,361.99 |
2,362.17 |
0.0K |
| 13:27 |
2,362.49 |
2,362.52 |
2,362.38 |
2,362.40 |
0.0K |
| 13:28 |
2,362.36 |
2,362.63 |
2,362.36 |
2,362.63 |
0.0K |
| 13:29 |
2,362.76 |
2,362.76 |
2,362.49 |
2,362.66 |
0.0K |
| 13:30 |
2,362.52 |
2,362.52 |
2,362.33 |
2,362.33 |
0.0K |
| 13:31 |
2,362.10 |
2,362.64 |
2,362.10 |
2,362.62 |
0.0K |
| 13:32 |
2,363.09 |
2,363.60 |
2,363.09 |
2,363.60 |
0.0K |
| 13:33 |
2,363.72 |
2,363.80 |
2,363.42 |
2,363.80 |
0.0K |
| 13:34 |
2,364.02 |
2,364.02 |
2,363.80 |
2,363.83 |
0.0K |
| 13:35 |
2,363.68 |
2,363.90 |
2,363.68 |
2,363.78 |
0.0K |
| 13:36 |
2,363.40 |
2,364.03 |
2,363.40 |
2,363.61 |
0.0K |
| 13:37 |
2,363.59 |
2,363.59 |
2,363.35 |
2,363.36 |
0.0K |
| 13:38 |
2,363.57 |
2,363.66 |
2,363.56 |
2,363.56 |
0.0K |
| 13:39 |
2,363.69 |
2,363.88 |
2,363.67 |
2,363.88 |
0.0K |
| 13:40 |
2,364.08 |
2,364.44 |
2,364.08 |
2,364.18 |
0.0K |
| 13:41 |
2,364.45 |
2,364.90 |
2,364.45 |
2,364.90 |
0.0K |
| 13:42 |
2,365.33 |
2,366.30 |
2,365.33 |
2,366.23 |
0.0K |
| 13:43 |
2,365.80 |
2,365.80 |
2,365.64 |
2,365.73 |
0.0K |
| 13:44 |
2,365.53 |
2,366.30 |
2,365.34 |
2,366.30 |
0.0K |
| 13:45 |
2,366.22 |
2,366.75 |
2,366.22 |
2,366.75 |
0.0K |
| 13:46 |
2,366.75 |
2,366.81 |
2,366.56 |
2,366.56 |
0.0K |
| 13:47 |
2,366.56 |
2,366.83 |
2,366.48 |
2,366.48 |
0.0K |
| 13:48 |
2,365.85 |
2,366.15 |
2,365.66 |
2,366.15 |
0.0K |
| 13:49 |
2,366.42 |
2,366.42 |
2,366.17 |
2,366.22 |
0.0K |
| 13:50 |
2,366.19 |
2,367.28 |
2,366.19 |
2,367.28 |
0.0K |
| 13:51 |
2,367.44 |
2,367.76 |
2,367.44 |
2,367.76 |
0.0K |
| 13:52 |
2,367.81 |
2,367.81 |
2,367.61 |
2,367.76 |
0.0K |
| 13:53 |
2,367.60 |
2,367.89 |
2,367.60 |
2,367.76 |
0.0K |
| 13:54 |
2,367.75 |
2,367.83 |
2,367.75 |
2,367.83 |
0.0K |
| 13:55 |
2,367.84 |
2,368.03 |
2,367.84 |
2,367.94 |
0.0K |
| 13:56 |
2,368.25 |
2,368.52 |
2,368.25 |
2,368.35 |
0.0K |
| 13:57 |
2,368.49 |
2,368.56 |
2,368.18 |
2,368.18 |
0.0K |
| 13:58 |
2,367.95 |
2,367.95 |
2,367.39 |
2,367.55 |
0.0K |
| 13:59 |
2,367.62 |
2,367.62 |
2,367.33 |
2,367.33 |
0.0K |
| 14:00 |
2,367.01 |
2,367.01 |
2,366.91 |
2,366.91 |
0.0K |
| 14:01 |
2,367.09 |
2,367.09 |
2,366.69 |
2,366.69 |
0.0K |
| 14:02 |
2,366.18 |
2,366.18 |
2,365.24 |
2,365.24 |
0.0K |
| 14:03 |
2,365.20 |
2,365.43 |
2,365.20 |
2,365.28 |
0.0K |
| 14:04 |
2,365.07 |
2,365.28 |
2,365.07 |
2,365.09 |
0.0K |
| 14:05 |
2,365.73 |
2,365.73 |
2,365.56 |
2,365.58 |
0.0K |
| 14:06 |
2,365.39 |
2,365.39 |
2,365.11 |
2,365.32 |
0.0K |
| 14:07 |
2,365.32 |
2,365.73 |
2,365.25 |
2,365.43 |
0.0K |
| 14:08 |
2,364.98 |
2,365.08 |
2,364.90 |
2,365.08 |
0.0K |
| 14:09 |
2,365.21 |
2,365.30 |
2,365.21 |
2,365.30 |
0.0K |
| 14:10 |
2,365.73 |
2,365.96 |
2,365.73 |
2,365.96 |
0.0K |
| 14:11 |
2,365.99 |
2,366.36 |
2,365.99 |
2,366.25 |
0.0K |
| 14:12 |
2,366.28 |
2,366.51 |
2,366.28 |
2,366.51 |
0.0K |
| 14:13 |
2,366.65 |
2,366.69 |
2,366.44 |
2,366.69 |
0.0K |
| 14:14 |
2,366.84 |
2,366.89 |
2,366.63 |
2,366.78 |
0.0K |
| 14:15 |
2,366.76 |
2,366.79 |
2,366.62 |
2,366.67 |
0.0K |
| 14:16 |
2,366.49 |
2,366.49 |
2,366.22 |
2,366.22 |
0.0K |
| 14:17 |
2,366.33 |
2,366.33 |
2,366.05 |
2,366.05 |
0.0K |
| 14:18 |
2,366.26 |
2,366.43 |
2,366.26 |
2,366.43 |
0.0K |
| 14:19 |
2,366.27 |
2,366.27 |
2,365.87 |
2,365.87 |
0.0K |
| 14:20 |
2,365.72 |
2,365.72 |
2,365.39 |
2,365.39 |
0.0K |
| 14:21 |
2,365.43 |
2,365.99 |
2,365.43 |
2,365.94 |
0.0K |
| 14:22 |
2,365.94 |
2,366.39 |
2,365.94 |
2,366.39 |
0.0K |
| 14:23 |
2,366.45 |
2,366.51 |
2,366.42 |
2,366.42 |
0.0K |
| 14:24 |
2,366.62 |
2,366.62 |
2,366.39 |
2,366.51 |
0.0K |
| 14:25 |
2,366.40 |
2,366.80 |
2,366.40 |
2,366.80 |
0.0K |
| 14:26 |
2,366.81 |
2,367.26 |
2,366.81 |
2,367.26 |
0.0K |
| 14:27 |
2,366.99 |
2,366.99 |
2,366.92 |
2,366.96 |
0.0K |
| 14:28 |
2,366.91 |
2,367.49 |
2,366.91 |
2,367.49 |
0.0K |
| 14:29 |
2,367.59 |
2,367.89 |
2,367.59 |
2,367.89 |
0.0K |
| 14:30 |
2,367.95 |
2,368.52 |
2,367.95 |
2,368.11 |
0.0K |
| 14:31 |
2,368.14 |
2,368.87 |
2,368.14 |
2,368.85 |
0.0K |
| 14:32 |
2,368.96 |
2,369.20 |
2,368.96 |
2,369.20 |
0.0K |
| 14:33 |
2,369.77 |
2,369.96 |
2,369.77 |
2,369.94 |
0.0K |
| 14:34 |
2,369.84 |
2,369.84 |
2,369.70 |
2,369.70 |
0.0K |
| 14:35 |
2,369.69 |
2,369.69 |
2,369.30 |
2,369.32 |
0.0K |
| 14:36 |
2,369.12 |
2,369.12 |
2,368.69 |
2,368.83 |
0.0K |
| 14:37 |
2,368.91 |
2,368.91 |
2,368.41 |
2,368.41 |
0.0K |
| 14:38 |
2,368.29 |
2,368.36 |
2,368.13 |
2,368.36 |
0.0K |
| 14:39 |
2,368.51 |
2,368.73 |
2,368.47 |
2,368.47 |
0.0K |
| 14:40 |
2,368.77 |
2,368.77 |
2,368.38 |
2,368.68 |
0.0K |
| 14:41 |
2,368.79 |
2,369.19 |
2,368.79 |
2,369.07 |
0.0K |
| 14:42 |
2,369.10 |
2,369.10 |
2,368.80 |
2,368.82 |
0.0K |
| 14:43 |
2,368.88 |
2,368.88 |
2,368.42 |
2,368.45 |
0.0K |
| 14:44 |
2,368.36 |
2,368.53 |
2,368.36 |
2,368.53 |
0.0K |
| 14:45 |
2,368.56 |
2,368.95 |
2,368.56 |
2,368.95 |
0.0K |
| 14:46 |
2,368.81 |
2,368.81 |
2,368.36 |
2,368.36 |
0.0K |
| 14:47 |
2,368.36 |
2,368.36 |
2,367.99 |
2,367.99 |
0.0K |
| 14:48 |
2,367.91 |
2,368.34 |
2,367.91 |
2,368.31 |
0.0K |
| 14:49 |
2,368.39 |
2,368.44 |
2,368.37 |
2,368.44 |
0.0K |
| 14:50 |
2,368.43 |
2,368.53 |
2,368.43 |
2,368.46 |
0.0K |
| 14:51 |
2,368.45 |
2,368.72 |
2,368.45 |
2,368.60 |
0.0K |
| 14:52 |
2,368.61 |
2,368.71 |
2,368.61 |
2,368.70 |
0.0K |
| 14:53 |
2,368.69 |
2,368.98 |
2,368.69 |
2,368.98 |
0.0K |
| 14:54 |
2,369.10 |
2,369.21 |
2,369.08 |
2,369.08 |
0.0K |
| 14:55 |
2,369.35 |
2,369.35 |
2,368.76 |
2,368.76 |
0.0K |
| 14:56 |
2,368.49 |
2,368.49 |
2,367.79 |
2,367.79 |
0.0K |
| 14:57 |
2,367.84 |
2,367.84 |
2,367.64 |
2,367.64 |
0.0K |
| 14:58 |
2,367.47 |
2,367.47 |
2,366.83 |
2,367.01 |
0.0K |
| 14:59 |
2,367.18 |
2,367.23 |
2,366.98 |
2,367.17 |
0.0K |
| 15:00 |
2,367.32 |
2,367.72 |
2,367.32 |
2,367.36 |
0.0K |
| 15:01 |
2,367.39 |
2,367.39 |
2,367.22 |
2,367.22 |
0.0K |
| 15:02 |
2,367.29 |
2,367.29 |
2,367.03 |
2,367.03 |
0.0K |
| 15:03 |
2,367.08 |
2,367.20 |
2,367.03 |
2,367.16 |
0.0K |
| 15:04 |
2,367.24 |
2,367.78 |
2,367.24 |
2,367.77 |
0.0K |
| 15:05 |
2,367.87 |
2,367.87 |
2,367.85 |
2,367.86 |
0.0K |
| 15:06 |
2,367.64 |
2,367.82 |
2,367.49 |
2,367.49 |
0.0K |
| 15:07 |
2,367.40 |
2,367.47 |
2,367.08 |
2,367.08 |
0.0K |
| 15:08 |
2,367.11 |
2,367.19 |
2,367.03 |
2,367.19 |
0.0K |
| 15:09 |
2,367.25 |
2,367.71 |
2,367.25 |
2,367.71 |
0.0K |
| 15:10 |
2,367.22 |
2,367.55 |
2,367.22 |
2,367.33 |
0.0K |
| 15:11 |
2,367.43 |
2,367.61 |
2,367.43 |
2,367.60 |
0.0K |
| 15:12 |
2,367.75 |
2,367.75 |
2,367.53 |
2,367.58 |
0.0K |
| 15:13 |
2,367.62 |
2,368.04 |
2,367.55 |
2,368.04 |
0.0K |
| 15:14 |
2,367.94 |
2,368.18 |
2,367.92 |
2,368.08 |
0.0K |
| 15:15 |
2,368.01 |
2,368.17 |
2,368.01 |
2,368.04 |
0.0K |
| 15:16 |
2,368.12 |
2,368.21 |
2,367.41 |
2,367.41 |
0.0K |
| 15:17 |
2,367.17 |
2,367.18 |
2,367.13 |
2,367.18 |
0.0K |
| 15:18 |
2,367.17 |
2,367.55 |
2,367.17 |
2,367.53 |
0.0K |
| 15:19 |
2,367.34 |
2,367.52 |
2,367.34 |
2,367.40 |
0.0K |
| 15:20 |
2,367.38 |
2,367.38 |
2,367.17 |
2,367.22 |
0.0K |
| 15:21 |
2,367.52 |
2,367.52 |
2,367.16 |
2,367.25 |
0.0K |
| 15:22 |
2,367.30 |
2,367.30 |
2,366.90 |
2,366.90 |
0.0K |
| 15:23 |
2,366.57 |
2,366.57 |
2,366.06 |
2,366.09 |
0.0K |
| 15:24 |
2,366.27 |
2,366.77 |
2,366.27 |
2,366.77 |
0.0K |
| 15:25 |
2,366.66 |
2,366.66 |
2,366.29 |
2,366.29 |
0.0K |
| 15:26 |
2,366.05 |
2,366.05 |
2,365.94 |
2,365.98 |
0.0K |
| 15:27 |
2,366.31 |
2,366.41 |
2,366.24 |
2,366.24 |
0.0K |
| 15:28 |
2,366.27 |
2,366.57 |
2,366.27 |
2,366.57 |
0.0K |
| 15:29 |
2,366.71 |
2,366.71 |
2,365.69 |
2,365.69 |
0.0K |
| 15:30 |
2,365.01 |
2,365.01 |
2,364.32 |
2,364.32 |
0.0K |
| 15:31 |
2,364.72 |
2,365.10 |
2,364.55 |
2,364.55 |
0.0K |
| 15:32 |
2,364.57 |
2,364.96 |
2,364.57 |
2,364.96 |
0.0K |
| 15:33 |
2,365.06 |
2,365.17 |
2,364.77 |
2,364.77 |
0.0K |
| 15:34 |
2,365.05 |
2,365.50 |
2,365.05 |
2,365.50 |
0.0K |
| 15:35 |
2,365.68 |
2,365.99 |
2,365.68 |
2,365.99 |
0.0K |
| 15:36 |
2,365.97 |
2,366.51 |
2,365.97 |
2,366.47 |
0.0K |
| 15:37 |
2,366.67 |
2,366.79 |
2,366.57 |
2,366.57 |
0.0K |
| 15:38 |
2,366.73 |
2,366.75 |
2,366.52 |
2,366.52 |
0.0K |
| 15:39 |
2,366.36 |
2,366.50 |
2,366.29 |
2,366.44 |
0.0K |
| 15:40 |
2,366.25 |
2,366.99 |
2,366.25 |
2,366.99 |
0.0K |
| 15:41 |
2,366.57 |
2,366.57 |
2,366.18 |
2,366.46 |
0.0K |
| 15:42 |
2,366.70 |
2,366.70 |
2,366.26 |
2,366.26 |
0.0K |
| 15:43 |
2,366.06 |
2,366.06 |
2,365.51 |
2,365.79 |
0.0K |
| 15:44 |
2,366.07 |
2,366.29 |
2,366.07 |
2,366.19 |
0.0K |
| 15:45 |
2,366.07 |
2,366.82 |
2,366.07 |
2,366.82 |
0.0K |
| 15:46 |
2,366.98 |
2,367.36 |
2,366.98 |
2,367.32 |
0.0K |
| 15:47 |
2,367.05 |
2,367.05 |
2,366.50 |
2,366.72 |
0.0K |
| 15:48 |
2,366.80 |
2,366.94 |
2,366.80 |
2,366.93 |
0.0K |
| 15:49 |
2,366.92 |
2,367.31 |
2,366.59 |
2,367.31 |
0.0K |
| 15:50 |
2,367.68 |
2,368.60 |
2,367.65 |
2,368.60 |
0.0K |
| 15:51 |
2,368.81 |
2,368.81 |
2,368.47 |
2,368.55 |
0.0K |
| 15:52 |
2,368.49 |
2,368.49 |
2,367.92 |
2,367.92 |
0.0K |
| 15:53 |
2,367.92 |
2,368.23 |
2,367.92 |
2,368.23 |
0.0K |
| 15:54 |
2,368.15 |
2,368.15 |
2,367.81 |
2,367.81 |
0.0K |
| 15:55 |
2,367.76 |
2,367.76 |
2,367.44 |
2,367.50 |
0.0K |
| 15:56 |
2,367.75 |
2,367.75 |
2,367.21 |
2,367.21 |
0.0K |
| 15:57 |
2,367.25 |
2,367.70 |
2,367.25 |
2,367.69 |
0.0K |
| 15:58 |
2,367.94 |
2,367.94 |
2,367.50 |
2,367.61 |
0.0K |
| 15:59 |
2,367.62 |
2,367.62 |
2,366.07 |
2,366.07 |
0.0K |
| 16:00 |
2,366.09 |
2,366.09 |
2,365.99 |
2,365.99 |
0.0K |
| 16:01 |
2,365.99 |
2,365.99 |
2,365.99 |
2,365.99 |
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
|