| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,365.99 |
2,370.50 |
2,365.99 |
2,370.50 |
0.0K |
| 09:31 |
2,371.07 |
2,371.07 |
2,369.88 |
2,370.62 |
0.0K |
| 09:32 |
2,370.94 |
2,370.94 |
2,369.79 |
2,369.79 |
0.0K |
| 09:33 |
2,370.51 |
2,370.81 |
2,370.40 |
2,370.81 |
0.0K |
| 09:34 |
2,370.39 |
2,370.39 |
2,369.69 |
2,369.82 |
0.0K |
| 09:35 |
2,369.70 |
2,369.70 |
2,368.04 |
2,368.04 |
0.0K |
| 09:36 |
2,367.40 |
2,367.69 |
2,366.87 |
2,366.87 |
0.0K |
| 09:37 |
2,367.46 |
2,367.99 |
2,367.46 |
2,367.95 |
0.0K |
| 09:38 |
2,368.13 |
2,368.15 |
2,367.54 |
2,367.54 |
0.0K |
| 09:39 |
2,367.57 |
2,367.57 |
2,366.41 |
2,366.96 |
0.0K |
| 09:40 |
2,366.51 |
2,367.58 |
2,366.51 |
2,367.58 |
0.0K |
| 09:41 |
2,367.94 |
2,368.31 |
2,367.94 |
2,368.31 |
0.0K |
| 09:42 |
2,368.63 |
2,371.42 |
2,368.63 |
2,371.42 |
0.0K |
| 09:43 |
2,372.35 |
2,373.98 |
2,372.35 |
2,373.98 |
0.0K |
| 09:44 |
2,373.84 |
2,374.91 |
2,373.84 |
2,374.91 |
0.0K |
| 09:45 |
2,374.90 |
2,377.60 |
2,374.90 |
2,377.60 |
0.0K |
| 09:46 |
2,378.01 |
2,378.01 |
2,376.36 |
2,376.36 |
0.0K |
| 09:47 |
2,376.36 |
2,376.40 |
2,375.91 |
2,376.40 |
0.0K |
| 09:48 |
2,375.90 |
2,376.22 |
2,375.90 |
2,376.15 |
0.0K |
| 09:49 |
2,375.97 |
2,375.97 |
2,374.57 |
2,374.57 |
0.0K |
| 09:50 |
2,373.82 |
2,374.07 |
2,373.79 |
2,373.79 |
0.0K |
| 09:51 |
2,373.18 |
2,373.87 |
2,373.18 |
2,373.87 |
0.0K |
| 09:52 |
2,374.11 |
2,374.44 |
2,374.06 |
2,374.06 |
0.0K |
| 09:53 |
2,374.58 |
2,375.82 |
2,374.58 |
2,375.82 |
0.0K |
| 09:54 |
2,376.10 |
2,376.85 |
2,376.10 |
2,376.85 |
0.0K |
| 09:55 |
2,377.04 |
2,377.04 |
2,376.97 |
2,376.97 |
0.0K |
| 09:56 |
2,376.44 |
2,376.58 |
2,375.86 |
2,375.86 |
0.0K |
| 09:57 |
2,375.72 |
2,375.84 |
2,375.46 |
2,375.48 |
0.0K |
| 09:58 |
2,375.57 |
2,375.57 |
2,375.16 |
2,375.16 |
0.0K |
| 09:59 |
2,375.17 |
2,375.36 |
2,375.12 |
2,375.36 |
0.0K |
| 10:00 |
2,375.04 |
2,376.67 |
2,375.04 |
2,376.55 |
0.0K |
| 10:01 |
2,376.46 |
2,376.46 |
2,374.77 |
2,374.77 |
0.0K |
| 10:02 |
2,375.02 |
2,375.31 |
2,374.91 |
2,375.31 |
0.0K |
| 10:03 |
2,375.03 |
2,375.03 |
2,374.04 |
2,374.04 |
0.0K |
| 10:04 |
2,374.09 |
2,374.09 |
2,372.41 |
2,372.41 |
0.0K |
| 10:05 |
2,371.80 |
2,372.04 |
2,371.40 |
2,372.04 |
0.0K |
| 10:06 |
2,372.46 |
2,372.46 |
2,372.01 |
2,372.24 |
0.0K |
| 10:07 |
2,372.76 |
2,373.36 |
2,372.76 |
2,373.17 |
0.0K |
| 10:08 |
2,372.87 |
2,373.18 |
2,372.87 |
2,372.93 |
0.0K |
| 10:09 |
2,372.73 |
2,372.98 |
2,372.58 |
2,372.98 |
0.0K |
| 10:10 |
2,373.54 |
2,373.63 |
2,373.45 |
2,373.63 |
0.0K |
| 10:11 |
2,373.80 |
2,373.81 |
2,373.52 |
2,373.52 |
0.0K |
| 10:12 |
2,373.15 |
2,374.52 |
2,373.15 |
2,374.52 |
0.0K |
| 10:13 |
2,374.35 |
2,374.43 |
2,374.35 |
2,374.43 |
0.0K |
| 10:14 |
2,374.56 |
2,375.01 |
2,374.56 |
2,374.85 |
0.0K |
| 10:15 |
2,374.64 |
2,374.79 |
2,374.51 |
2,374.51 |
0.0K |
| 10:16 |
2,374.53 |
2,374.71 |
2,374.37 |
2,374.71 |
0.0K |
| 10:17 |
2,374.68 |
2,374.68 |
2,374.20 |
2,374.33 |
0.0K |
| 10:18 |
2,374.67 |
2,374.67 |
2,374.56 |
2,374.62 |
0.0K |
| 10:19 |
2,374.34 |
2,374.34 |
2,374.18 |
2,374.19 |
0.0K |
| 10:20 |
2,374.12 |
2,374.12 |
2,373.48 |
2,373.73 |
0.0K |
| 10:21 |
2,373.83 |
2,373.83 |
2,373.35 |
2,373.66 |
0.0K |
| 10:22 |
2,373.96 |
2,374.28 |
2,373.96 |
2,374.22 |
0.0K |
| 10:23 |
2,374.17 |
2,374.27 |
2,373.92 |
2,374.27 |
0.0K |
| 10:24 |
2,374.39 |
2,374.60 |
2,374.39 |
2,374.44 |
0.0K |
| 10:25 |
2,374.20 |
2,374.31 |
2,373.59 |
2,373.59 |
0.0K |
| 10:26 |
2,373.97 |
2,374.70 |
2,373.97 |
2,374.70 |
0.0K |
| 10:27 |
2,374.41 |
2,374.61 |
2,374.41 |
2,374.61 |
0.0K |
| 10:28 |
2,374.48 |
2,374.48 |
2,374.34 |
2,374.34 |
0.0K |
| 10:29 |
2,374.49 |
2,374.70 |
2,374.26 |
2,374.58 |
0.0K |
| 10:30 |
2,373.84 |
2,374.17 |
2,373.84 |
2,374.17 |
0.0K |
| 10:31 |
2,374.57 |
2,374.57 |
2,373.98 |
2,373.98 |
0.0K |
| 10:32 |
2,373.77 |
2,374.05 |
2,373.64 |
2,373.66 |
0.0K |
| 10:33 |
2,374.31 |
2,374.59 |
2,374.25 |
2,374.59 |
0.0K |
| 10:34 |
2,374.87 |
2,375.16 |
2,374.87 |
2,375.16 |
0.0K |
| 10:35 |
2,375.30 |
2,375.75 |
2,375.30 |
2,375.75 |
0.0K |
| 10:36 |
2,376.00 |
2,376.09 |
2,375.60 |
2,375.82 |
0.0K |
| 10:37 |
2,375.93 |
2,376.21 |
2,375.93 |
2,376.21 |
0.0K |
| 10:38 |
2,375.69 |
2,375.69 |
2,374.92 |
2,374.92 |
0.0K |
| 10:39 |
2,375.12 |
2,375.44 |
2,375.12 |
2,375.35 |
0.0K |
| 10:40 |
2,374.96 |
2,375.11 |
2,374.90 |
2,375.11 |
0.0K |
| 10:41 |
2,375.07 |
2,375.07 |
2,374.56 |
2,374.56 |
0.0K |
| 10:42 |
2,374.47 |
2,374.80 |
2,374.21 |
2,374.21 |
0.0K |
| 10:43 |
2,373.74 |
2,374.29 |
2,373.74 |
2,374.16 |
0.0K |
| 10:44 |
2,373.81 |
2,373.81 |
2,373.35 |
2,373.35 |
0.0K |
| 10:45 |
2,373.45 |
2,373.55 |
2,373.14 |
2,373.14 |
0.0K |
| 10:46 |
2,373.33 |
2,373.33 |
2,372.86 |
2,372.86 |
0.0K |
| 10:47 |
2,372.75 |
2,372.75 |
2,371.18 |
2,371.18 |
0.0K |
| 10:48 |
2,371.54 |
2,371.54 |
2,371.16 |
2,371.27 |
0.0K |
| 10:49 |
2,370.79 |
2,371.14 |
2,370.79 |
2,371.14 |
0.0K |
| 10:50 |
2,371.03 |
2,371.03 |
2,369.89 |
2,369.89 |
0.0K |
| 10:51 |
2,369.70 |
2,369.70 |
2,368.80 |
2,368.80 |
0.0K |
| 10:52 |
2,368.83 |
2,369.31 |
2,368.83 |
2,369.31 |
0.0K |
| 10:53 |
2,369.01 |
2,369.05 |
2,368.86 |
2,369.05 |
0.0K |
| 10:54 |
2,368.98 |
2,369.76 |
2,368.98 |
2,369.76 |
0.0K |
| 10:55 |
2,369.97 |
2,370.87 |
2,369.93 |
2,370.87 |
0.0K |
| 10:56 |
2,370.86 |
2,370.86 |
2,370.62 |
2,370.62 |
0.0K |
| 10:57 |
2,370.57 |
2,371.41 |
2,370.57 |
2,371.41 |
0.0K |
| 10:58 |
2,371.49 |
2,371.49 |
2,370.45 |
2,370.61 |
0.0K |
| 10:59 |
2,370.42 |
2,371.01 |
2,370.42 |
2,371.01 |
0.0K |
| 11:00 |
2,371.01 |
2,371.46 |
2,370.95 |
2,371.46 |
0.0K |
| 11:01 |
2,371.77 |
2,372.00 |
2,371.77 |
2,372.00 |
0.0K |
| 11:02 |
2,372.10 |
2,372.10 |
2,371.59 |
2,371.60 |
0.0K |
| 11:03 |
2,370.95 |
2,370.95 |
2,370.57 |
2,370.57 |
0.0K |
| 11:04 |
2,370.57 |
2,370.57 |
2,370.24 |
2,370.24 |
0.0K |
| 11:05 |
2,370.11 |
2,370.60 |
2,369.99 |
2,370.55 |
0.0K |
| 11:06 |
2,370.47 |
2,370.47 |
2,369.79 |
2,369.79 |
0.0K |
| 11:07 |
2,369.82 |
2,370.03 |
2,369.81 |
2,370.03 |
0.0K |
| 11:08 |
2,369.97 |
2,370.22 |
2,369.86 |
2,370.22 |
0.0K |
| 11:09 |
2,371.32 |
2,371.63 |
2,371.32 |
2,371.63 |
0.0K |
| 11:10 |
2,371.89 |
2,372.06 |
2,371.89 |
2,372.06 |
0.0K |
| 11:11 |
2,371.84 |
2,371.97 |
2,371.83 |
2,371.91 |
0.0K |
| 11:12 |
2,371.54 |
2,372.25 |
2,371.54 |
2,372.25 |
0.0K |
| 11:13 |
2,372.00 |
2,372.33 |
2,372.00 |
2,372.12 |
0.0K |
| 11:14 |
2,372.10 |
2,372.10 |
2,371.63 |
2,371.73 |
0.0K |
| 11:15 |
2,371.65 |
2,372.16 |
2,371.65 |
2,372.16 |
0.0K |
| 11:16 |
2,371.79 |
2,371.79 |
2,371.42 |
2,371.42 |
0.0K |
| 11:17 |
2,371.23 |
2,371.23 |
2,370.92 |
2,370.94 |
0.0K |
| 11:18 |
2,370.90 |
2,370.90 |
2,369.98 |
2,369.98 |
0.0K |
| 11:19 |
2,369.83 |
2,370.05 |
2,369.79 |
2,370.01 |
0.0K |
| 11:20 |
2,369.78 |
2,369.78 |
2,369.56 |
2,369.65 |
0.0K |
| 11:21 |
2,369.92 |
2,370.19 |
2,369.57 |
2,369.57 |
0.0K |
| 11:22 |
2,369.67 |
2,369.92 |
2,369.67 |
2,369.86 |
0.0K |
| 11:23 |
2,369.94 |
2,370.03 |
2,369.94 |
2,369.98 |
0.0K |
| 11:24 |
2,369.92 |
2,370.15 |
2,369.82 |
2,369.82 |
0.0K |
| 11:25 |
2,369.82 |
2,370.40 |
2,369.82 |
2,370.33 |
0.0K |
| 11:26 |
2,370.24 |
2,370.27 |
2,370.05 |
2,370.05 |
0.0K |
| 11:27 |
2,369.87 |
2,369.87 |
2,368.78 |
2,368.78 |
0.0K |
| 11:28 |
2,368.48 |
2,368.48 |
2,368.18 |
2,368.18 |
0.0K |
| 11:29 |
2,368.23 |
2,368.66 |
2,368.23 |
2,368.66 |
0.0K |
| 11:30 |
2,369.01 |
2,369.01 |
2,368.51 |
2,368.52 |
0.0K |
| 11:31 |
2,368.45 |
2,368.55 |
2,368.21 |
2,368.43 |
0.0K |
| 11:32 |
2,368.47 |
2,368.62 |
2,368.47 |
2,368.62 |
0.0K |
| 11:33 |
2,368.61 |
2,368.95 |
2,368.58 |
2,368.95 |
0.0K |
| 11:34 |
2,369.54 |
2,369.87 |
2,369.54 |
2,369.67 |
0.0K |
| 11:35 |
2,369.19 |
2,369.19 |
2,369.11 |
2,369.11 |
0.0K |
| 11:36 |
2,369.04 |
2,369.49 |
2,369.04 |
2,369.35 |
0.0K |
| 11:37 |
2,369.44 |
2,369.44 |
2,369.18 |
2,369.18 |
0.0K |
| 11:38 |
2,368.89 |
2,369.25 |
2,368.89 |
2,369.25 |
0.0K |
| 11:39 |
2,369.34 |
2,369.51 |
2,369.29 |
2,369.29 |
0.0K |
| 11:40 |
2,369.06 |
2,369.06 |
2,368.78 |
2,368.78 |
0.0K |
| 11:41 |
2,369.12 |
2,369.23 |
2,369.12 |
2,369.12 |
0.0K |
| 11:42 |
2,368.64 |
2,368.64 |
2,368.00 |
2,368.00 |
0.0K |
| 11:43 |
2,368.05 |
2,368.58 |
2,367.92 |
2,368.58 |
0.0K |
| 11:44 |
2,368.51 |
2,368.73 |
2,368.47 |
2,368.73 |
0.0K |
| 11:45 |
2,368.70 |
2,369.05 |
2,368.70 |
2,369.05 |
0.0K |
| 11:46 |
2,369.01 |
2,369.01 |
2,368.29 |
2,368.29 |
0.0K |
| 11:47 |
2,367.86 |
2,367.96 |
2,367.85 |
2,367.96 |
0.0K |
| 11:48 |
2,367.86 |
2,367.92 |
2,367.72 |
2,367.72 |
0.0K |
| 11:49 |
2,367.51 |
2,367.69 |
2,367.45 |
2,367.69 |
0.0K |
| 11:50 |
2,367.62 |
2,367.80 |
2,367.62 |
2,367.68 |
0.0K |
| 11:51 |
2,367.89 |
2,368.41 |
2,367.89 |
2,368.09 |
0.0K |
| 11:52 |
2,368.15 |
2,368.72 |
2,368.15 |
2,368.72 |
0.0K |
| 11:53 |
2,368.77 |
2,368.77 |
2,368.64 |
2,368.64 |
0.0K |
| 11:54 |
2,369.16 |
2,369.92 |
2,369.16 |
2,369.92 |
0.0K |
| 11:55 |
2,369.98 |
2,369.98 |
2,369.83 |
2,369.83 |
0.0K |
| 11:56 |
2,369.97 |
2,370.45 |
2,369.97 |
2,370.37 |
0.0K |
| 11:57 |
2,370.29 |
2,370.30 |
2,370.02 |
2,370.30 |
0.0K |
| 11:58 |
2,370.26 |
2,370.26 |
2,369.75 |
2,369.75 |
0.0K |
| 11:59 |
2,369.86 |
2,370.34 |
2,369.86 |
2,370.34 |
0.0K |
| 12:00 |
2,370.37 |
2,370.54 |
2,370.37 |
2,370.54 |
0.0K |
| 12:01 |
2,370.67 |
2,370.71 |
2,370.24 |
2,370.24 |
0.0K |
| 12:02 |
2,370.28 |
2,370.30 |
2,370.28 |
2,370.30 |
0.0K |
| 12:03 |
2,370.28 |
2,370.28 |
2,370.14 |
2,370.16 |
0.0K |
| 12:04 |
2,370.44 |
2,370.59 |
2,370.44 |
2,370.48 |
0.0K |
| 12:05 |
2,370.54 |
2,370.56 |
2,370.38 |
2,370.38 |
0.0K |
| 12:06 |
2,370.30 |
2,370.54 |
2,370.26 |
2,370.54 |
0.0K |
| 12:07 |
2,370.70 |
2,371.35 |
2,370.70 |
2,371.35 |
0.0K |
| 12:08 |
2,371.41 |
2,371.46 |
2,371.41 |
2,371.41 |
0.0K |
| 12:09 |
2,371.42 |
2,371.42 |
2,370.78 |
2,370.78 |
0.0K |
| 12:10 |
2,370.69 |
2,370.69 |
2,370.32 |
2,370.34 |
0.0K |
| 12:11 |
2,370.37 |
2,370.42 |
2,370.27 |
2,370.42 |
0.0K |
| 12:12 |
2,370.35 |
2,370.56 |
2,370.35 |
2,370.56 |
0.0K |
| 12:13 |
2,370.60 |
2,370.91 |
2,370.60 |
2,370.91 |
0.0K |
| 12:14 |
2,370.98 |
2,371.12 |
2,370.98 |
2,371.09 |
0.0K |
| 12:15 |
2,371.16 |
2,371.24 |
2,370.98 |
2,371.02 |
0.0K |
| 12:16 |
2,371.12 |
2,371.16 |
2,370.62 |
2,370.62 |
0.0K |
| 12:17 |
2,370.84 |
2,370.84 |
2,370.21 |
2,370.21 |
0.0K |
| 12:18 |
2,370.60 |
2,371.03 |
2,370.60 |
2,370.83 |
0.0K |
| 12:19 |
2,370.45 |
2,370.45 |
2,369.84 |
2,369.84 |
0.0K |
| 12:20 |
2,370.04 |
2,370.40 |
2,370.04 |
2,370.40 |
0.0K |
| 12:21 |
2,370.00 |
2,370.08 |
2,369.77 |
2,369.77 |
0.0K |
| 12:22 |
2,369.72 |
2,370.18 |
2,369.72 |
2,370.18 |
0.0K |
| 12:23 |
2,370.58 |
2,370.93 |
2,370.58 |
2,370.93 |
0.0K |
| 12:24 |
2,370.86 |
2,371.37 |
2,370.86 |
2,371.37 |
0.0K |
| 12:25 |
2,371.30 |
2,371.30 |
2,370.46 |
2,370.46 |
0.0K |
| 12:26 |
2,370.33 |
2,370.33 |
2,369.55 |
2,369.55 |
0.0K |
| 12:27 |
2,368.95 |
2,369.15 |
2,368.95 |
2,369.15 |
0.0K |
| 12:28 |
2,369.29 |
2,369.29 |
2,369.13 |
2,369.13 |
0.0K |
| 12:29 |
2,369.09 |
2,369.09 |
2,368.70 |
2,368.70 |
0.0K |
| 12:30 |
2,368.48 |
2,369.04 |
2,368.48 |
2,369.04 |
0.0K |
| 12:31 |
2,369.29 |
2,369.29 |
2,368.48 |
2,368.48 |
0.0K |
| 12:32 |
2,368.55 |
2,368.55 |
2,367.79 |
2,367.79 |
0.0K |
| 12:33 |
2,367.78 |
2,368.07 |
2,367.78 |
2,368.07 |
0.0K |
| 12:34 |
2,367.71 |
2,367.93 |
2,367.71 |
2,367.78 |
0.0K |
| 12:35 |
2,367.72 |
2,367.75 |
2,367.53 |
2,367.53 |
0.0K |
| 12:36 |
2,367.64 |
2,368.19 |
2,367.62 |
2,368.19 |
0.0K |
| 12:37 |
2,368.00 |
2,368.00 |
2,367.65 |
2,367.66 |
0.0K |
| 12:38 |
2,367.72 |
2,367.72 |
2,367.42 |
2,367.42 |
0.0K |
| 12:39 |
2,367.35 |
2,367.40 |
2,367.12 |
2,367.12 |
0.0K |
| 12:40 |
2,367.00 |
2,367.00 |
2,366.65 |
2,366.65 |
0.0K |
| 12:41 |
2,366.53 |
2,366.67 |
2,366.52 |
2,366.63 |
0.0K |
| 12:42 |
2,366.69 |
2,366.69 |
2,366.48 |
2,366.48 |
0.0K |
| 12:43 |
2,366.65 |
2,366.65 |
2,366.41 |
2,366.42 |
0.0K |
| 12:44 |
2,366.49 |
2,367.36 |
2,366.48 |
2,367.27 |
0.0K |
| 12:45 |
2,367.23 |
2,367.23 |
2,366.77 |
2,366.79 |
0.0K |
| 12:46 |
2,366.77 |
2,367.23 |
2,366.77 |
2,367.23 |
0.0K |
| 12:47 |
2,367.49 |
2,367.56 |
2,367.49 |
2,367.50 |
0.0K |
| 12:48 |
2,367.64 |
2,368.30 |
2,367.64 |
2,368.30 |
0.0K |
| 12:49 |
2,368.28 |
2,368.28 |
2,368.12 |
2,368.22 |
0.0K |
| 12:50 |
2,368.32 |
2,368.48 |
2,368.32 |
2,368.40 |
0.0K |
| 12:51 |
2,368.33 |
2,368.68 |
2,368.33 |
2,368.48 |
0.0K |
| 12:52 |
2,368.84 |
2,368.97 |
2,368.79 |
2,368.88 |
0.0K |
| 12:53 |
2,368.69 |
2,368.87 |
2,368.69 |
2,368.87 |
0.0K |
| 12:54 |
2,368.78 |
2,368.85 |
2,368.72 |
2,368.75 |
0.0K |
| 12:55 |
2,368.52 |
2,368.67 |
2,368.36 |
2,368.67 |
0.0K |
| 12:56 |
2,368.51 |
2,368.83 |
2,368.51 |
2,368.81 |
0.0K |
| 12:57 |
2,368.81 |
2,368.93 |
2,368.81 |
2,368.82 |
0.0K |
| 12:58 |
2,368.65 |
2,368.84 |
2,368.65 |
2,368.76 |
0.0K |
| 12:59 |
2,368.79 |
2,369.27 |
2,368.79 |
2,369.27 |
0.0K |
| 13:00 |
2,369.29 |
2,369.44 |
2,369.26 |
2,369.44 |
0.0K |
| 13:01 |
2,369.65 |
2,369.65 |
2,369.47 |
2,369.47 |
0.0K |
| 13:02 |
2,369.75 |
2,369.87 |
2,369.75 |
2,369.87 |
0.0K |
| 13:03 |
2,369.82 |
2,369.94 |
2,369.82 |
2,369.87 |
0.0K |
| 13:04 |
2,370.06 |
2,370.14 |
2,370.05 |
2,370.06 |
0.0K |
| 13:05 |
2,370.03 |
2,370.03 |
2,369.56 |
2,369.56 |
0.0K |
| 13:06 |
2,369.67 |
2,369.82 |
2,369.55 |
2,369.82 |
0.0K |
| 13:07 |
2,369.74 |
2,369.74 |
2,369.38 |
2,369.38 |
0.0K |
| 13:08 |
2,369.37 |
2,369.37 |
2,368.99 |
2,369.16 |
0.0K |
| 13:09 |
2,369.27 |
2,369.27 |
2,369.11 |
2,369.17 |
0.0K |
| 13:10 |
2,369.26 |
2,369.51 |
2,369.26 |
2,369.51 |
0.0K |
| 13:11 |
2,369.59 |
2,369.59 |
2,369.36 |
2,369.36 |
0.0K |
| 13:12 |
2,369.47 |
2,369.50 |
2,369.47 |
2,369.48 |
0.0K |
| 13:13 |
2,369.56 |
2,369.59 |
2,369.55 |
2,369.59 |
0.0K |
| 13:14 |
2,369.57 |
2,369.67 |
2,369.54 |
2,369.67 |
0.0K |
| 13:15 |
2,369.61 |
2,370.10 |
2,369.61 |
2,370.10 |
0.0K |
| 13:16 |
2,370.33 |
2,370.36 |
2,370.31 |
2,370.31 |
0.0K |
| 13:17 |
2,370.32 |
2,370.46 |
2,370.32 |
2,370.46 |
0.0K |
| 13:18 |
2,370.54 |
2,370.54 |
2,370.32 |
2,370.32 |
0.0K |
| 13:19 |
2,370.42 |
2,370.59 |
2,370.42 |
2,370.58 |
0.0K |
| 13:20 |
2,370.38 |
2,370.38 |
2,369.87 |
2,369.87 |
0.0K |
| 13:21 |
2,369.74 |
2,369.74 |
2,369.41 |
2,369.41 |
0.0K |
| 13:22 |
2,369.42 |
2,369.69 |
2,369.42 |
2,369.69 |
0.0K |
| 13:23 |
2,369.75 |
2,369.75 |
2,369.61 |
2,369.61 |
0.0K |
| 13:24 |
2,369.64 |
2,369.92 |
2,369.64 |
2,369.92 |
0.0K |
| 13:25 |
2,370.12 |
2,370.16 |
2,369.85 |
2,369.85 |
0.0K |
| 13:26 |
2,369.81 |
2,369.81 |
2,369.42 |
2,369.42 |
0.0K |
| 13:27 |
2,369.41 |
2,369.53 |
2,369.40 |
2,369.53 |
0.0K |
| 13:28 |
2,369.35 |
2,369.37 |
2,369.35 |
2,369.35 |
0.0K |
| 13:29 |
2,369.39 |
2,369.40 |
2,369.32 |
2,369.36 |
0.0K |
| 13:30 |
2,369.35 |
2,369.49 |
2,369.28 |
2,369.49 |
0.0K |
| 13:31 |
2,369.60 |
2,369.68 |
2,369.60 |
2,369.67 |
0.0K |
| 13:32 |
2,369.75 |
2,369.84 |
2,369.73 |
2,369.84 |
0.0K |
| 13:33 |
2,369.83 |
2,369.92 |
2,369.76 |
2,369.92 |
0.0K |
| 13:34 |
2,369.74 |
2,369.85 |
2,369.69 |
2,369.85 |
0.0K |
| 13:35 |
2,369.94 |
2,369.99 |
2,369.81 |
2,369.89 |
0.0K |
| 13:36 |
2,369.86 |
2,370.10 |
2,369.75 |
2,370.10 |
0.0K |
| 13:37 |
2,370.07 |
2,370.07 |
2,369.95 |
2,369.95 |
0.0K |
| 13:38 |
2,370.09 |
2,370.67 |
2,370.09 |
2,370.67 |
0.0K |
| 13:39 |
2,370.58 |
2,370.63 |
2,370.46 |
2,370.46 |
0.0K |
| 13:40 |
2,370.33 |
2,370.33 |
2,369.90 |
2,369.90 |
0.0K |
| 13:41 |
2,370.06 |
2,370.17 |
2,370.06 |
2,370.17 |
0.0K |
| 13:42 |
2,370.30 |
2,370.72 |
2,370.30 |
2,370.72 |
0.0K |
| 13:43 |
2,370.89 |
2,371.43 |
2,370.89 |
2,371.43 |
0.0K |
| 13:44 |
2,371.59 |
2,371.59 |
2,371.50 |
2,371.50 |
0.0K |
| 13:45 |
2,371.50 |
2,371.53 |
2,371.48 |
2,371.48 |
0.0K |
| 13:46 |
2,371.52 |
2,371.52 |
2,371.30 |
2,371.30 |
0.0K |
| 13:47 |
2,371.12 |
2,371.12 |
2,371.04 |
2,371.06 |
0.0K |
| 13:48 |
2,371.00 |
2,371.00 |
2,370.63 |
2,370.63 |
0.0K |
| 13:49 |
2,370.62 |
2,370.69 |
2,370.56 |
2,370.69 |
0.0K |
| 13:50 |
2,370.84 |
2,370.84 |
2,370.78 |
2,370.80 |
0.0K |
| 13:51 |
2,370.93 |
2,371.41 |
2,370.93 |
2,371.33 |
0.0K |
| 13:52 |
2,371.39 |
2,371.39 |
2,371.31 |
2,371.31 |
0.0K |
| 13:53 |
2,371.28 |
2,371.28 |
2,370.94 |
2,370.94 |
0.0K |
| 13:54 |
2,370.80 |
2,370.80 |
2,370.51 |
2,370.54 |
0.0K |
| 13:55 |
2,370.46 |
2,370.58 |
2,370.32 |
2,370.32 |
0.0K |
| 13:56 |
2,370.34 |
2,370.46 |
2,370.34 |
2,370.41 |
0.0K |
| 13:57 |
2,370.49 |
2,370.72 |
2,370.49 |
2,370.72 |
0.0K |
| 13:58 |
2,370.63 |
2,370.73 |
2,370.54 |
2,370.54 |
0.0K |
| 13:59 |
2,370.49 |
2,370.49 |
2,370.15 |
2,370.16 |
0.0K |
| 14:00 |
2,370.16 |
2,370.19 |
2,369.91 |
2,370.01 |
0.0K |
| 14:01 |
2,370.00 |
2,370.35 |
2,370.00 |
2,370.32 |
0.0K |
| 14:02 |
2,370.46 |
2,370.91 |
2,370.46 |
2,370.91 |
0.0K |
| 14:03 |
2,370.94 |
2,371.07 |
2,370.93 |
2,370.93 |
0.0K |
| 14:04 |
2,370.94 |
2,370.94 |
2,370.73 |
2,370.73 |
0.0K |
| 14:05 |
2,370.61 |
2,370.87 |
2,370.61 |
2,370.87 |
0.0K |
| 14:06 |
2,371.09 |
2,371.74 |
2,371.09 |
2,371.74 |
0.0K |
| 14:07 |
2,371.62 |
2,371.95 |
2,371.62 |
2,371.95 |
0.0K |
| 14:08 |
2,372.01 |
2,372.17 |
2,372.01 |
2,372.17 |
0.0K |
| 14:09 |
2,372.21 |
2,372.61 |
2,372.16 |
2,372.61 |
0.0K |
| 14:10 |
2,372.68 |
2,372.93 |
2,372.68 |
2,372.93 |
0.0K |
| 14:11 |
2,373.20 |
2,373.46 |
2,373.20 |
2,373.46 |
0.0K |
| 14:12 |
2,373.54 |
2,374.14 |
2,373.54 |
2,374.14 |
0.0K |
| 14:13 |
2,374.17 |
2,374.17 |
2,373.73 |
2,373.73 |
0.0K |
| 14:14 |
2,373.46 |
2,373.47 |
2,373.24 |
2,373.45 |
0.0K |
| 14:15 |
2,373.47 |
2,373.47 |
2,373.37 |
2,373.37 |
0.0K |
| 14:16 |
2,373.31 |
2,373.41 |
2,373.23 |
2,373.41 |
0.0K |
| 14:17 |
2,373.44 |
2,373.66 |
2,373.21 |
2,373.21 |
0.0K |
| 14:18 |
2,373.22 |
2,373.30 |
2,373.15 |
2,373.23 |
0.0K |
| 14:19 |
2,373.13 |
2,373.13 |
2,373.03 |
2,373.08 |
0.0K |
| 14:20 |
2,373.11 |
2,373.11 |
2,372.65 |
2,372.65 |
0.0K |
| 14:21 |
2,372.82 |
2,372.93 |
2,372.50 |
2,372.50 |
0.0K |
| 14:22 |
2,372.46 |
2,372.53 |
2,372.12 |
2,372.12 |
0.0K |
| 14:23 |
2,371.80 |
2,371.82 |
2,371.64 |
2,371.82 |
0.0K |
| 14:24 |
2,371.87 |
2,371.87 |
2,371.63 |
2,371.76 |
0.0K |
| 14:25 |
2,371.69 |
2,371.84 |
2,371.69 |
2,371.84 |
0.0K |
| 14:26 |
2,371.85 |
2,371.85 |
2,371.59 |
2,371.59 |
0.0K |
| 14:27 |
2,371.36 |
2,371.36 |
2,371.14 |
2,371.15 |
0.0K |
| 14:28 |
2,371.30 |
2,371.38 |
2,371.30 |
2,371.34 |
0.0K |
| 14:29 |
2,371.20 |
2,371.21 |
2,371.12 |
2,371.12 |
0.0K |
| 14:30 |
2,370.87 |
2,371.30 |
2,370.87 |
2,371.30 |
0.0K |
| 14:31 |
2,371.15 |
2,371.42 |
2,371.15 |
2,371.42 |
0.0K |
| 14:32 |
2,371.50 |
2,371.71 |
2,371.50 |
2,371.52 |
0.0K |
| 14:33 |
2,371.07 |
2,371.07 |
2,370.76 |
2,370.77 |
0.0K |
| 14:34 |
2,370.85 |
2,371.04 |
2,370.85 |
2,370.99 |
0.0K |
| 14:35 |
2,371.02 |
2,371.13 |
2,370.90 |
2,371.13 |
0.0K |
| 14:36 |
2,371.13 |
2,371.60 |
2,371.05 |
2,371.60 |
0.0K |
| 14:37 |
2,371.56 |
2,371.62 |
2,371.53 |
2,371.62 |
0.0K |
| 14:38 |
2,371.64 |
2,371.64 |
2,371.49 |
2,371.57 |
0.0K |
| 14:39 |
2,371.59 |
2,371.66 |
2,371.59 |
2,371.59 |
0.0K |
| 14:40 |
2,371.25 |
2,371.25 |
2,371.14 |
2,371.19 |
0.0K |
| 14:41 |
2,371.13 |
2,371.13 |
2,370.68 |
2,370.68 |
0.0K |
| 14:42 |
2,370.76 |
2,371.03 |
2,370.68 |
2,371.03 |
0.0K |
| 14:43 |
2,370.98 |
2,370.98 |
2,370.78 |
2,370.78 |
0.0K |
| 14:44 |
2,370.69 |
2,370.78 |
2,370.63 |
2,370.63 |
0.0K |
| 14:45 |
2,370.67 |
2,370.70 |
2,370.52 |
2,370.52 |
0.0K |
| 14:46 |
2,370.27 |
2,370.27 |
2,369.26 |
2,369.26 |
0.0K |
| 14:47 |
2,368.95 |
2,369.00 |
2,368.50 |
2,368.50 |
0.0K |
| 14:48 |
2,368.39 |
2,368.39 |
2,368.11 |
2,368.11 |
0.0K |
| 14:49 |
2,367.96 |
2,367.96 |
2,367.75 |
2,367.78 |
0.0K |
| 14:50 |
2,367.65 |
2,367.67 |
2,367.47 |
2,367.47 |
0.0K |
| 14:51 |
2,367.26 |
2,367.26 |
2,367.02 |
2,367.02 |
0.0K |
| 14:52 |
2,367.11 |
2,367.65 |
2,367.11 |
2,367.65 |
0.0K |
| 14:53 |
2,367.71 |
2,367.81 |
2,367.71 |
2,367.81 |
0.0K |
| 14:54 |
2,367.83 |
2,367.88 |
2,367.79 |
2,367.79 |
0.0K |
| 14:55 |
2,367.78 |
2,367.82 |
2,367.69 |
2,367.69 |
0.0K |
| 14:56 |
2,367.72 |
2,367.78 |
2,367.72 |
2,367.75 |
0.0K |
| 14:57 |
2,367.68 |
2,367.68 |
2,367.63 |
2,367.68 |
0.0K |
| 14:58 |
2,367.72 |
2,367.92 |
2,367.72 |
2,367.88 |
0.0K |
| 14:59 |
2,367.84 |
2,367.84 |
2,366.89 |
2,366.89 |
0.0K |
| 15:00 |
2,366.58 |
2,366.68 |
2,366.45 |
2,366.56 |
0.0K |
| 15:01 |
2,366.59 |
2,366.69 |
2,366.32 |
2,366.67 |
0.0K |
| 15:02 |
2,366.64 |
2,366.64 |
2,366.02 |
2,366.16 |
0.0K |
| 15:03 |
2,366.18 |
2,366.18 |
2,365.65 |
2,365.69 |
0.0K |
| 15:04 |
2,365.61 |
2,365.75 |
2,365.61 |
2,365.68 |
0.0K |
| 15:05 |
2,365.61 |
2,366.08 |
2,365.61 |
2,366.08 |
0.0K |
| 15:06 |
2,365.99 |
2,366.06 |
2,365.96 |
2,365.96 |
0.0K |
| 15:07 |
2,365.90 |
2,365.97 |
2,365.75 |
2,365.87 |
0.0K |
| 15:08 |
2,365.93 |
2,365.93 |
2,365.74 |
2,365.82 |
0.0K |
| 15:09 |
2,365.73 |
2,365.84 |
2,365.69 |
2,365.69 |
0.0K |
| 15:10 |
2,365.74 |
2,365.74 |
2,365.57 |
2,365.58 |
0.0K |
| 15:11 |
2,365.70 |
2,365.79 |
2,365.65 |
2,365.72 |
0.0K |
| 15:12 |
2,365.67 |
2,366.38 |
2,365.67 |
2,366.30 |
0.0K |
| 15:13 |
2,366.23 |
2,366.23 |
2,365.84 |
2,365.94 |
0.0K |
| 15:14 |
2,365.91 |
2,365.91 |
2,365.65 |
2,365.65 |
0.0K |
| 15:15 |
2,365.61 |
2,365.61 |
2,365.16 |
2,365.16 |
0.0K |
| 15:16 |
2,364.90 |
2,364.90 |
2,364.77 |
2,364.77 |
0.0K |
| 15:17 |
2,364.76 |
2,364.76 |
2,364.29 |
2,364.29 |
0.0K |
| 15:18 |
2,364.81 |
2,364.94 |
2,364.61 |
2,364.61 |
0.0K |
| 15:19 |
2,364.63 |
2,364.71 |
2,364.63 |
2,364.71 |
0.0K |
| 15:20 |
2,364.74 |
2,364.90 |
2,364.24 |
2,364.24 |
0.0K |
| 15:21 |
2,364.01 |
2,364.01 |
2,363.62 |
2,363.62 |
0.0K |
| 15:22 |
2,363.65 |
2,364.22 |
2,363.65 |
2,364.22 |
0.0K |
| 15:23 |
2,364.18 |
2,364.33 |
2,364.07 |
2,364.07 |
0.0K |
| 15:24 |
2,363.93 |
2,363.93 |
2,363.39 |
2,363.39 |
0.0K |
| 15:25 |
2,363.48 |
2,363.88 |
2,363.48 |
2,363.88 |
0.0K |
| 15:26 |
2,363.89 |
2,363.89 |
2,363.41 |
2,363.42 |
0.0K |
| 15:27 |
2,363.34 |
2,363.40 |
2,363.11 |
2,363.11 |
0.0K |
| 15:28 |
2,362.96 |
2,363.02 |
2,362.08 |
2,362.08 |
0.0K |
| 15:29 |
2,362.12 |
2,362.12 |
2,361.99 |
2,361.99 |
0.0K |
| 15:30 |
2,361.91 |
2,362.39 |
2,361.85 |
2,362.39 |
0.0K |
| 15:31 |
2,362.32 |
2,362.46 |
2,362.32 |
2,362.46 |
0.0K |
| 15:32 |
2,362.31 |
2,362.31 |
2,361.73 |
2,361.80 |
0.0K |
| 15:33 |
2,361.91 |
2,361.99 |
2,361.89 |
2,361.89 |
0.0K |
| 15:34 |
2,361.99 |
2,362.69 |
2,361.99 |
2,362.69 |
0.0K |
| 15:35 |
2,362.78 |
2,362.78 |
2,362.45 |
2,362.61 |
0.0K |
| 15:36 |
2,362.86 |
2,362.93 |
2,362.84 |
2,362.84 |
0.0K |
| 15:37 |
2,362.77 |
2,362.85 |
2,362.62 |
2,362.82 |
0.0K |
| 15:38 |
2,362.91 |
2,363.29 |
2,362.91 |
2,363.27 |
0.0K |
| 15:39 |
2,363.14 |
2,363.36 |
2,363.14 |
2,363.36 |
0.0K |
| 15:40 |
2,363.48 |
2,363.71 |
2,363.48 |
2,363.71 |
0.0K |
| 15:41 |
2,363.78 |
2,363.78 |
2,363.40 |
2,363.48 |
0.0K |
| 15:42 |
2,363.03 |
2,363.03 |
2,362.64 |
2,362.64 |
0.0K |
| 15:43 |
2,362.50 |
2,362.50 |
2,362.29 |
2,362.29 |
0.0K |
| 15:44 |
2,362.30 |
2,362.30 |
2,362.07 |
2,362.07 |
0.0K |
| 15:45 |
2,362.22 |
2,362.22 |
2,361.97 |
2,361.97 |
0.0K |
| 15:46 |
2,361.81 |
2,361.81 |
2,361.30 |
2,361.30 |
0.0K |
| 15:47 |
2,361.27 |
2,361.27 |
2,361.15 |
2,361.26 |
0.0K |
| 15:48 |
2,361.40 |
2,361.63 |
2,361.40 |
2,361.63 |
0.0K |
| 15:49 |
2,361.65 |
2,361.89 |
2,361.65 |
2,361.88 |
0.0K |
| 15:50 |
2,361.35 |
2,361.35 |
2,359.67 |
2,359.83 |
0.0K |
| 15:51 |
2,360.01 |
2,360.28 |
2,360.01 |
2,360.23 |
0.0K |
| 15:52 |
2,360.27 |
2,360.55 |
2,359.89 |
2,360.55 |
0.0K |
| 15:53 |
2,360.25 |
2,360.25 |
2,360.06 |
2,360.18 |
0.0K |
| 15:54 |
2,360.32 |
2,361.09 |
2,360.32 |
2,360.78 |
0.0K |
| 15:55 |
2,360.82 |
2,360.82 |
2,360.53 |
2,360.70 |
0.0K |
| 15:56 |
2,360.39 |
2,360.44 |
2,360.39 |
2,360.44 |
0.0K |
| 15:57 |
2,360.45 |
2,360.45 |
2,360.05 |
2,360.05 |
0.0K |
| 15:58 |
2,360.06 |
2,360.15 |
2,359.70 |
2,360.15 |
0.0K |
| 15:59 |
2,360.08 |
2,360.09 |
2,359.70 |
2,359.70 |
0.0K |
| 16:00 |
2,359.39 |
2,359.62 |
2,359.39 |
2,359.62 |
0.0K |
| 16:01 |
2,359.62 |
2,359.62 |
2,359.62 |
2,359.62 |
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
|