| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,359.62 |
2,366.44 |
2,359.62 |
2,365.88 |
0.0K |
| 09:31 |
2,366.02 |
2,367.62 |
2,365.65 |
2,366.67 |
0.0K |
| 09:32 |
2,366.60 |
2,367.83 |
2,366.24 |
2,367.83 |
0.0K |
| 09:33 |
2,367.46 |
2,367.62 |
2,366.59 |
2,366.59 |
0.0K |
| 09:34 |
2,366.53 |
2,366.53 |
2,365.50 |
2,365.50 |
0.0K |
| 09:35 |
2,365.69 |
2,366.54 |
2,365.45 |
2,366.54 |
0.0K |
| 09:36 |
2,366.71 |
2,366.71 |
2,365.44 |
2,366.05 |
0.0K |
| 09:37 |
2,365.80 |
2,365.96 |
2,365.63 |
2,365.94 |
0.0K |
| 09:38 |
2,365.66 |
2,365.89 |
2,365.35 |
2,365.60 |
0.0K |
| 09:39 |
2,365.71 |
2,365.71 |
2,365.10 |
2,365.10 |
0.0K |
| 09:40 |
2,365.54 |
2,365.87 |
2,365.12 |
2,365.15 |
0.0K |
| 09:41 |
2,364.62 |
2,364.62 |
2,364.29 |
2,364.50 |
0.0K |
| 09:42 |
2,364.49 |
2,365.70 |
2,364.47 |
2,365.70 |
0.0K |
| 09:43 |
2,365.45 |
2,365.54 |
2,364.51 |
2,364.51 |
0.0K |
| 09:44 |
2,364.11 |
2,364.11 |
2,363.30 |
2,363.30 |
0.0K |
| 09:45 |
2,363.65 |
2,363.65 |
2,362.94 |
2,363.05 |
0.0K |
| 09:46 |
2,362.92 |
2,362.95 |
2,361.79 |
2,361.99 |
0.0K |
| 09:47 |
2,362.59 |
2,362.59 |
2,362.49 |
2,362.49 |
0.0K |
| 09:48 |
2,363.06 |
2,363.06 |
2,362.49 |
2,362.49 |
0.0K |
| 09:49 |
2,361.54 |
2,361.54 |
2,361.01 |
2,361.01 |
0.0K |
| 09:50 |
2,360.74 |
2,361.36 |
2,360.74 |
2,361.36 |
0.0K |
| 09:51 |
2,361.16 |
2,361.58 |
2,361.16 |
2,361.34 |
0.0K |
| 09:52 |
2,361.34 |
2,361.34 |
2,361.13 |
2,361.13 |
0.0K |
| 09:53 |
2,361.78 |
2,361.78 |
2,361.56 |
2,361.56 |
0.0K |
| 09:54 |
2,361.52 |
2,361.52 |
2,360.84 |
2,360.84 |
0.0K |
| 09:55 |
2,360.83 |
2,360.88 |
2,360.69 |
2,360.69 |
0.0K |
| 09:56 |
2,360.77 |
2,361.57 |
2,360.64 |
2,361.57 |
0.0K |
| 09:57 |
2,361.45 |
2,361.45 |
2,360.93 |
2,360.93 |
0.0K |
| 09:58 |
2,360.95 |
2,361.61 |
2,360.95 |
2,361.38 |
0.0K |
| 09:59 |
2,361.25 |
2,361.46 |
2,361.25 |
2,361.46 |
0.0K |
| 10:00 |
2,361.57 |
2,364.28 |
2,361.57 |
2,364.28 |
0.0K |
| 10:01 |
2,363.49 |
2,363.49 |
2,362.00 |
2,362.00 |
0.0K |
| 10:02 |
2,362.25 |
2,362.55 |
2,362.05 |
2,362.05 |
0.0K |
| 10:03 |
2,362.22 |
2,362.44 |
2,362.04 |
2,362.04 |
0.0K |
| 10:04 |
2,361.55 |
2,361.55 |
2,360.98 |
2,360.98 |
0.0K |
| 10:05 |
2,360.88 |
2,361.70 |
2,360.88 |
2,361.70 |
0.0K |
| 10:06 |
2,361.61 |
2,362.49 |
2,361.61 |
2,362.49 |
0.0K |
| 10:07 |
2,362.52 |
2,362.52 |
2,362.18 |
2,362.32 |
0.0K |
| 10:08 |
2,363.05 |
2,364.80 |
2,363.05 |
2,364.80 |
0.0K |
| 10:09 |
2,364.76 |
2,364.77 |
2,364.40 |
2,364.77 |
0.0K |
| 10:10 |
2,364.88 |
2,366.10 |
2,364.88 |
2,366.10 |
0.0K |
| 10:11 |
2,366.43 |
2,366.48 |
2,366.10 |
2,366.10 |
0.0K |
| 10:12 |
2,365.73 |
2,365.95 |
2,365.60 |
2,365.95 |
0.0K |
| 10:13 |
2,365.79 |
2,365.99 |
2,365.37 |
2,365.99 |
0.0K |
| 10:14 |
2,366.51 |
2,366.76 |
2,366.51 |
2,366.64 |
0.0K |
| 10:15 |
2,366.89 |
2,367.43 |
2,366.89 |
2,367.43 |
0.0K |
| 10:16 |
2,367.76 |
2,368.25 |
2,367.74 |
2,367.83 |
0.0K |
| 10:17 |
2,367.81 |
2,368.32 |
2,367.81 |
2,368.22 |
0.0K |
| 10:18 |
2,368.53 |
2,369.15 |
2,368.53 |
2,369.15 |
0.0K |
| 10:19 |
2,369.07 |
2,369.28 |
2,368.38 |
2,368.38 |
0.0K |
| 10:20 |
2,368.63 |
2,368.63 |
2,368.30 |
2,368.44 |
0.0K |
| 10:21 |
2,368.28 |
2,368.28 |
2,366.99 |
2,366.99 |
0.0K |
| 10:22 |
2,367.02 |
2,367.94 |
2,367.02 |
2,367.53 |
0.0K |
| 10:23 |
2,367.77 |
2,368.45 |
2,367.77 |
2,368.26 |
0.0K |
| 10:24 |
2,368.26 |
2,369.07 |
2,368.26 |
2,369.07 |
0.0K |
| 10:25 |
2,369.22 |
2,369.86 |
2,369.17 |
2,369.86 |
0.0K |
| 10:26 |
2,369.96 |
2,369.98 |
2,369.89 |
2,369.89 |
0.0K |
| 10:27 |
2,369.75 |
2,370.35 |
2,369.75 |
2,370.35 |
0.0K |
| 10:28 |
2,370.48 |
2,370.48 |
2,369.94 |
2,369.94 |
0.0K |
| 10:29 |
2,369.77 |
2,369.85 |
2,369.49 |
2,369.49 |
0.0K |
| 10:30 |
2,369.68 |
2,369.80 |
2,369.58 |
2,369.66 |
0.0K |
| 10:31 |
2,368.87 |
2,369.57 |
2,368.87 |
2,369.49 |
0.0K |
| 10:32 |
2,369.08 |
2,369.73 |
2,369.08 |
2,369.73 |
0.0K |
| 10:33 |
2,369.77 |
2,370.60 |
2,369.77 |
2,370.37 |
0.0K |
| 10:34 |
2,370.61 |
2,371.39 |
2,370.61 |
2,371.39 |
0.0K |
| 10:35 |
2,371.33 |
2,371.45 |
2,371.33 |
2,371.45 |
0.0K |
| 10:36 |
2,371.31 |
2,371.62 |
2,371.28 |
2,371.62 |
0.0K |
| 10:37 |
2,371.90 |
2,372.06 |
2,371.68 |
2,371.79 |
0.0K |
| 10:38 |
2,371.69 |
2,371.69 |
2,371.31 |
2,371.31 |
0.0K |
| 10:39 |
2,371.40 |
2,371.44 |
2,371.17 |
2,371.23 |
0.0K |
| 10:40 |
2,371.33 |
2,371.86 |
2,371.33 |
2,371.76 |
0.0K |
| 10:41 |
2,371.63 |
2,371.99 |
2,371.63 |
2,371.76 |
0.0K |
| 10:42 |
2,371.58 |
2,371.70 |
2,371.49 |
2,371.70 |
0.0K |
| 10:43 |
2,371.37 |
2,371.71 |
2,371.33 |
2,371.71 |
0.0K |
| 10:44 |
2,371.61 |
2,371.61 |
2,371.20 |
2,371.30 |
0.0K |
| 10:45 |
2,371.19 |
2,371.41 |
2,371.06 |
2,371.06 |
0.0K |
| 10:46 |
2,371.66 |
2,371.66 |
2,371.41 |
2,371.41 |
0.0K |
| 10:47 |
2,371.36 |
2,371.36 |
2,370.79 |
2,371.29 |
0.0K |
| 10:48 |
2,371.41 |
2,371.41 |
2,371.38 |
2,371.41 |
0.0K |
| 10:49 |
2,371.90 |
2,372.63 |
2,371.90 |
2,372.63 |
0.0K |
| 10:50 |
2,372.64 |
2,372.91 |
2,372.64 |
2,372.74 |
0.0K |
| 10:51 |
2,372.59 |
2,372.96 |
2,372.46 |
2,372.96 |
0.0K |
| 10:52 |
2,373.44 |
2,374.18 |
2,373.44 |
2,374.18 |
0.0K |
| 10:53 |
2,373.99 |
2,374.19 |
2,373.89 |
2,374.19 |
0.0K |
| 10:54 |
2,374.08 |
2,374.08 |
2,373.59 |
2,373.59 |
0.0K |
| 10:55 |
2,373.52 |
2,373.84 |
2,373.49 |
2,373.73 |
0.0K |
| 10:56 |
2,373.62 |
2,373.70 |
2,373.29 |
2,373.70 |
0.0K |
| 10:57 |
2,373.38 |
2,373.38 |
2,373.18 |
2,373.18 |
0.0K |
| 10:58 |
2,373.16 |
2,373.21 |
2,373.01 |
2,373.01 |
0.0K |
| 10:59 |
2,372.95 |
2,372.95 |
2,372.63 |
2,372.82 |
0.0K |
| 11:00 |
2,372.69 |
2,372.69 |
2,372.23 |
2,372.40 |
0.0K |
| 11:01 |
2,372.97 |
2,372.97 |
2,372.88 |
2,372.88 |
0.0K |
| 11:02 |
2,372.96 |
2,373.29 |
2,372.96 |
2,373.14 |
0.0K |
| 11:03 |
2,373.23 |
2,373.31 |
2,373.23 |
2,373.25 |
0.0K |
| 11:04 |
2,372.99 |
2,373.30 |
2,372.92 |
2,373.30 |
0.0K |
| 11:05 |
2,373.08 |
2,373.08 |
2,372.79 |
2,373.03 |
0.0K |
| 11:06 |
2,372.85 |
2,372.85 |
2,372.62 |
2,372.62 |
0.0K |
| 11:07 |
2,372.67 |
2,372.67 |
2,372.37 |
2,372.37 |
0.0K |
| 11:08 |
2,372.65 |
2,372.65 |
2,372.36 |
2,372.36 |
0.0K |
| 11:09 |
2,372.24 |
2,372.85 |
2,372.24 |
2,372.82 |
0.0K |
| 11:10 |
2,372.66 |
2,373.25 |
2,372.66 |
2,373.04 |
0.0K |
| 11:11 |
2,373.36 |
2,373.36 |
2,373.12 |
2,373.16 |
0.0K |
| 11:12 |
2,373.68 |
2,373.96 |
2,373.55 |
2,373.55 |
0.0K |
| 11:13 |
2,373.41 |
2,373.67 |
2,373.23 |
2,373.23 |
0.0K |
| 11:14 |
2,373.53 |
2,373.58 |
2,373.47 |
2,373.52 |
0.0K |
| 11:15 |
2,373.62 |
2,373.62 |
2,373.41 |
2,373.42 |
0.0K |
| 11:16 |
2,374.02 |
2,374.02 |
2,373.66 |
2,373.66 |
0.0K |
| 11:17 |
2,373.34 |
2,373.78 |
2,373.34 |
2,373.78 |
0.0K |
| 11:18 |
2,373.42 |
2,373.94 |
2,373.34 |
2,373.94 |
0.0K |
| 11:19 |
2,373.86 |
2,374.24 |
2,373.86 |
2,374.24 |
0.0K |
| 11:20 |
2,374.07 |
2,374.63 |
2,374.07 |
2,374.63 |
0.0K |
| 11:21 |
2,374.79 |
2,375.26 |
2,374.79 |
2,375.12 |
0.0K |
| 11:22 |
2,375.22 |
2,375.33 |
2,374.56 |
2,374.56 |
0.0K |
| 11:23 |
2,374.48 |
2,375.02 |
2,374.48 |
2,374.95 |
0.0K |
| 11:24 |
2,374.87 |
2,375.35 |
2,374.87 |
2,375.35 |
0.0K |
| 11:25 |
2,375.93 |
2,376.08 |
2,375.85 |
2,376.08 |
0.0K |
| 11:26 |
2,376.19 |
2,376.19 |
2,375.85 |
2,375.92 |
0.0K |
| 11:27 |
2,376.11 |
2,376.12 |
2,375.96 |
2,375.96 |
0.0K |
| 11:28 |
2,376.05 |
2,376.34 |
2,376.05 |
2,376.32 |
0.0K |
| 11:29 |
2,375.89 |
2,376.01 |
2,375.84 |
2,376.01 |
0.0K |
| 11:30 |
2,375.87 |
2,375.87 |
2,375.54 |
2,375.54 |
0.0K |
| 11:31 |
2,375.47 |
2,375.51 |
2,375.24 |
2,375.51 |
0.0K |
| 11:32 |
2,376.22 |
2,376.54 |
2,376.22 |
2,376.41 |
0.0K |
| 11:33 |
2,376.35 |
2,376.35 |
2,375.94 |
2,375.94 |
0.0K |
| 11:34 |
2,375.96 |
2,375.96 |
2,375.82 |
2,375.90 |
0.0K |
| 11:35 |
2,375.86 |
2,376.35 |
2,375.86 |
2,376.35 |
0.0K |
| 11:36 |
2,376.13 |
2,376.19 |
2,375.61 |
2,375.61 |
0.0K |
| 11:37 |
2,375.77 |
2,375.85 |
2,375.32 |
2,375.32 |
0.0K |
| 11:38 |
2,375.20 |
2,375.20 |
2,374.78 |
2,374.78 |
0.0K |
| 11:39 |
2,374.82 |
2,374.82 |
2,374.68 |
2,374.68 |
0.0K |
| 11:40 |
2,374.43 |
2,374.54 |
2,374.40 |
2,374.54 |
0.0K |
| 11:41 |
2,374.47 |
2,374.47 |
2,374.18 |
2,374.18 |
0.0K |
| 11:42 |
2,374.38 |
2,374.38 |
2,374.03 |
2,374.03 |
0.0K |
| 11:43 |
2,373.94 |
2,373.94 |
2,373.65 |
2,373.65 |
0.0K |
| 11:44 |
2,373.66 |
2,374.01 |
2,373.66 |
2,374.01 |
0.0K |
| 11:45 |
2,374.11 |
2,374.12 |
2,374.06 |
2,374.12 |
0.0K |
| 11:46 |
2,374.14 |
2,374.14 |
2,373.84 |
2,373.86 |
0.0K |
| 11:47 |
2,373.58 |
2,373.74 |
2,373.58 |
2,373.69 |
0.0K |
| 11:48 |
2,373.67 |
2,373.89 |
2,373.64 |
2,373.89 |
0.0K |
| 11:49 |
2,374.02 |
2,374.43 |
2,374.02 |
2,374.43 |
0.0K |
| 11:50 |
2,374.41 |
2,374.41 |
2,374.20 |
2,374.25 |
0.0K |
| 11:51 |
2,374.36 |
2,374.39 |
2,374.33 |
2,374.39 |
0.0K |
| 11:52 |
2,374.46 |
2,375.33 |
2,374.46 |
2,375.33 |
0.0K |
| 11:53 |
2,375.25 |
2,375.58 |
2,375.21 |
2,375.58 |
0.0K |
| 11:54 |
2,375.46 |
2,375.46 |
2,374.40 |
2,374.40 |
0.0K |
| 11:55 |
2,374.41 |
2,375.12 |
2,374.39 |
2,375.12 |
0.0K |
| 11:56 |
2,375.14 |
2,375.14 |
2,374.73 |
2,374.73 |
0.0K |
| 11:57 |
2,374.76 |
2,374.82 |
2,374.67 |
2,374.81 |
0.0K |
| 11:58 |
2,374.71 |
2,374.84 |
2,374.71 |
2,374.84 |
0.0K |
| 11:59 |
2,375.07 |
2,375.07 |
2,374.55 |
2,374.55 |
0.0K |
| 12:00 |
2,374.67 |
2,374.67 |
2,374.23 |
2,374.23 |
0.0K |
| 12:01 |
2,374.00 |
2,374.33 |
2,374.00 |
2,374.28 |
0.0K |
| 12:02 |
2,374.49 |
2,374.49 |
2,374.16 |
2,374.25 |
0.0K |
| 12:03 |
2,374.24 |
2,374.27 |
2,374.19 |
2,374.27 |
0.0K |
| 12:04 |
2,374.06 |
2,374.09 |
2,373.97 |
2,373.99 |
0.0K |
| 12:05 |
2,373.78 |
2,373.83 |
2,373.62 |
2,373.83 |
0.0K |
| 12:06 |
2,373.79 |
2,373.79 |
2,373.63 |
2,373.63 |
0.0K |
| 12:07 |
2,373.20 |
2,373.30 |
2,373.10 |
2,373.30 |
0.0K |
| 12:08 |
2,373.32 |
2,373.68 |
2,373.32 |
2,373.68 |
0.0K |
| 12:09 |
2,373.43 |
2,373.43 |
2,372.89 |
2,372.89 |
0.0K |
| 12:10 |
2,373.17 |
2,373.39 |
2,373.17 |
2,373.27 |
0.0K |
| 12:11 |
2,373.30 |
2,373.54 |
2,373.30 |
2,373.39 |
0.0K |
| 12:12 |
2,373.39 |
2,373.39 |
2,373.19 |
2,373.20 |
0.0K |
| 12:13 |
2,373.62 |
2,373.62 |
2,373.54 |
2,373.57 |
0.0K |
| 12:14 |
2,373.85 |
2,374.15 |
2,373.85 |
2,374.15 |
0.0K |
| 12:15 |
2,374.13 |
2,374.50 |
2,374.11 |
2,374.50 |
0.0K |
| 12:16 |
2,374.58 |
2,375.36 |
2,374.58 |
2,375.25 |
0.0K |
| 12:17 |
2,375.46 |
2,375.88 |
2,375.41 |
2,375.88 |
0.0K |
| 12:18 |
2,375.86 |
2,376.33 |
2,375.86 |
2,376.33 |
0.0K |
| 12:19 |
2,376.25 |
2,376.79 |
2,376.25 |
2,376.68 |
0.0K |
| 12:20 |
2,376.82 |
2,376.82 |
2,376.42 |
2,376.42 |
0.0K |
| 12:21 |
2,376.11 |
2,376.11 |
2,375.51 |
2,375.51 |
0.0K |
| 12:22 |
2,375.37 |
2,375.67 |
2,375.37 |
2,375.67 |
0.0K |
| 12:23 |
2,375.72 |
2,376.02 |
2,375.72 |
2,375.94 |
0.0K |
| 12:24 |
2,375.74 |
2,375.74 |
2,375.45 |
2,375.45 |
0.0K |
| 12:25 |
2,375.31 |
2,375.31 |
2,374.93 |
2,374.93 |
0.0K |
| 12:26 |
2,375.56 |
2,375.64 |
2,375.56 |
2,375.64 |
0.0K |
| 12:27 |
2,375.67 |
2,375.67 |
2,375.60 |
2,375.67 |
0.0K |
| 12:28 |
2,375.58 |
2,375.58 |
2,375.44 |
2,375.44 |
0.0K |
| 12:29 |
2,375.35 |
2,375.84 |
2,375.20 |
2,375.84 |
0.0K |
| 12:30 |
2,376.01 |
2,376.23 |
2,376.01 |
2,376.23 |
0.0K |
| 12:31 |
2,376.30 |
2,376.37 |
2,376.10 |
2,376.10 |
0.0K |
| 12:32 |
2,376.03 |
2,376.39 |
2,376.03 |
2,376.39 |
0.0K |
| 12:33 |
2,376.39 |
2,376.39 |
2,376.27 |
2,376.28 |
0.0K |
| 12:34 |
2,376.11 |
2,376.11 |
2,375.64 |
2,375.77 |
0.0K |
| 12:35 |
2,375.79 |
2,376.09 |
2,375.79 |
2,376.09 |
0.0K |
| 12:36 |
2,376.15 |
2,376.60 |
2,376.15 |
2,376.60 |
0.0K |
| 12:37 |
2,376.70 |
2,376.72 |
2,376.69 |
2,376.69 |
0.0K |
| 12:38 |
2,376.66 |
2,376.66 |
2,376.31 |
2,376.35 |
0.0K |
| 12:39 |
2,376.32 |
2,376.72 |
2,376.32 |
2,376.72 |
0.0K |
| 12:40 |
2,376.70 |
2,376.84 |
2,376.55 |
2,376.55 |
0.0K |
| 12:41 |
2,376.49 |
2,376.98 |
2,376.49 |
2,376.98 |
0.0K |
| 12:42 |
2,377.08 |
2,377.08 |
2,376.76 |
2,376.78 |
0.0K |
| 12:43 |
2,376.75 |
2,377.21 |
2,376.70 |
2,377.21 |
0.0K |
| 12:44 |
2,377.12 |
2,377.12 |
2,377.11 |
2,377.12 |
0.0K |
| 12:45 |
2,377.00 |
2,377.61 |
2,376.82 |
2,377.61 |
0.0K |
| 12:46 |
2,377.63 |
2,377.77 |
2,377.42 |
2,377.77 |
0.0K |
| 12:47 |
2,377.82 |
2,378.22 |
2,377.82 |
2,378.11 |
0.0K |
| 12:48 |
2,378.08 |
2,378.31 |
2,378.06 |
2,378.22 |
0.0K |
| 12:49 |
2,378.23 |
2,378.60 |
2,378.23 |
2,378.52 |
0.0K |
| 12:50 |
2,378.61 |
2,378.77 |
2,378.58 |
2,378.58 |
0.0K |
| 12:51 |
2,378.60 |
2,378.70 |
2,378.48 |
2,378.70 |
0.0K |
| 12:52 |
2,378.46 |
2,378.69 |
2,378.46 |
2,378.58 |
0.0K |
| 12:53 |
2,378.65 |
2,378.73 |
2,378.65 |
2,378.68 |
0.0K |
| 12:54 |
2,378.52 |
2,378.62 |
2,378.43 |
2,378.43 |
0.0K |
| 12:55 |
2,378.40 |
2,378.41 |
2,378.37 |
2,378.41 |
0.0K |
| 12:56 |
2,378.41 |
2,378.72 |
2,378.41 |
2,378.72 |
0.0K |
| 12:57 |
2,379.03 |
2,379.03 |
2,378.85 |
2,378.85 |
0.0K |
| 12:58 |
2,378.83 |
2,378.88 |
2,378.66 |
2,378.66 |
0.0K |
| 12:59 |
2,378.72 |
2,378.87 |
2,378.72 |
2,378.85 |
0.0K |
| 13:00 |
2,378.77 |
2,378.98 |
2,378.77 |
2,378.89 |
0.0K |
| 13:01 |
2,378.90 |
2,379.14 |
2,378.90 |
2,379.14 |
0.0K |
| 13:02 |
2,379.16 |
2,379.65 |
2,379.16 |
2,379.65 |
0.0K |
| 13:03 |
2,379.77 |
2,380.09 |
2,379.77 |
2,380.04 |
0.0K |
| 13:04 |
2,380.04 |
2,380.43 |
2,380.04 |
2,380.43 |
0.0K |
| 13:05 |
2,380.38 |
2,380.40 |
2,380.03 |
2,380.03 |
0.0K |
| 13:06 |
2,379.89 |
2,379.89 |
2,379.55 |
2,379.55 |
0.0K |
| 13:07 |
2,379.45 |
2,379.45 |
2,379.16 |
2,379.16 |
0.0K |
| 13:08 |
2,379.11 |
2,379.11 |
2,379.02 |
2,379.04 |
0.0K |
| 13:09 |
2,379.13 |
2,379.13 |
2,378.88 |
2,378.94 |
0.0K |
| 13:10 |
2,378.84 |
2,378.88 |
2,378.78 |
2,378.78 |
0.0K |
| 13:11 |
2,378.79 |
2,378.87 |
2,378.48 |
2,378.48 |
0.0K |
| 13:12 |
2,378.47 |
2,378.47 |
2,378.28 |
2,378.28 |
0.0K |
| 13:13 |
2,378.36 |
2,378.62 |
2,378.36 |
2,378.62 |
0.0K |
| 13:14 |
2,378.72 |
2,378.98 |
2,378.67 |
2,378.95 |
0.0K |
| 13:15 |
2,379.07 |
2,379.30 |
2,379.07 |
2,379.17 |
0.0K |
| 13:16 |
2,379.14 |
2,379.35 |
2,379.11 |
2,379.35 |
0.0K |
| 13:17 |
2,379.34 |
2,379.44 |
2,379.20 |
2,379.20 |
0.0K |
| 13:18 |
2,379.23 |
2,379.23 |
2,379.05 |
2,379.05 |
0.0K |
| 13:19 |
2,379.05 |
2,379.36 |
2,379.05 |
2,379.36 |
0.0K |
| 13:20 |
2,379.30 |
2,379.30 |
2,379.03 |
2,379.03 |
0.0K |
| 13:21 |
2,378.94 |
2,379.34 |
2,378.94 |
2,379.34 |
0.0K |
| 13:22 |
2,379.37 |
2,379.41 |
2,378.90 |
2,378.90 |
0.0K |
| 13:23 |
2,378.84 |
2,378.86 |
2,378.79 |
2,378.82 |
0.0K |
| 13:24 |
2,378.88 |
2,378.97 |
2,378.84 |
2,378.97 |
0.0K |
| 13:25 |
2,378.83 |
2,378.84 |
2,378.69 |
2,378.69 |
0.0K |
| 13:26 |
2,378.62 |
2,378.78 |
2,378.51 |
2,378.51 |
0.0K |
| 13:27 |
2,378.37 |
2,378.37 |
2,377.53 |
2,377.53 |
0.0K |
| 13:28 |
2,377.49 |
2,377.49 |
2,377.42 |
2,377.43 |
0.0K |
| 13:29 |
2,377.41 |
2,377.46 |
2,377.37 |
2,377.37 |
0.0K |
| 13:30 |
2,377.29 |
2,377.30 |
2,377.15 |
2,377.22 |
0.0K |
| 13:31 |
2,377.36 |
2,377.53 |
2,377.36 |
2,377.53 |
0.0K |
| 13:32 |
2,377.59 |
2,377.81 |
2,377.45 |
2,377.55 |
0.0K |
| 13:33 |
2,377.57 |
2,377.57 |
2,377.29 |
2,377.29 |
0.0K |
| 13:34 |
2,377.73 |
2,377.84 |
2,377.72 |
2,377.72 |
0.0K |
| 13:35 |
2,377.72 |
2,377.93 |
2,377.72 |
2,377.93 |
0.0K |
| 13:36 |
2,377.97 |
2,378.36 |
2,377.97 |
2,378.11 |
0.0K |
| 13:37 |
2,378.09 |
2,378.46 |
2,378.09 |
2,378.46 |
0.0K |
| 13:38 |
2,378.43 |
2,378.43 |
2,378.31 |
2,378.31 |
0.0K |
| 13:39 |
2,378.32 |
2,378.85 |
2,378.32 |
2,378.85 |
0.0K |
| 13:40 |
2,378.94 |
2,379.00 |
2,378.84 |
2,378.97 |
0.0K |
| 13:41 |
2,379.23 |
2,379.26 |
2,379.06 |
2,379.06 |
0.0K |
| 13:42 |
2,379.04 |
2,379.04 |
2,378.84 |
2,378.93 |
0.0K |
| 13:43 |
2,378.83 |
2,379.06 |
2,378.78 |
2,378.86 |
0.0K |
| 13:44 |
2,378.70 |
2,378.91 |
2,378.70 |
2,378.91 |
0.0K |
| 13:45 |
2,378.97 |
2,379.08 |
2,378.81 |
2,379.08 |
0.0K |
| 13:46 |
2,379.11 |
2,379.11 |
2,378.93 |
2,378.93 |
0.0K |
| 13:47 |
2,378.84 |
2,379.10 |
2,378.84 |
2,379.10 |
0.0K |
| 13:48 |
2,379.22 |
2,379.22 |
2,379.12 |
2,379.17 |
0.0K |
| 13:49 |
2,379.20 |
2,379.22 |
2,379.13 |
2,379.22 |
0.0K |
| 13:50 |
2,379.16 |
2,379.29 |
2,379.12 |
2,379.29 |
0.0K |
| 13:51 |
2,379.31 |
2,379.67 |
2,379.31 |
2,379.64 |
0.0K |
| 13:52 |
2,379.67 |
2,379.73 |
2,379.61 |
2,379.64 |
0.0K |
| 13:53 |
2,379.65 |
2,379.65 |
2,379.36 |
2,379.36 |
0.0K |
| 13:54 |
2,379.36 |
2,379.36 |
2,379.27 |
2,379.27 |
0.0K |
| 13:55 |
2,379.16 |
2,379.21 |
2,379.12 |
2,379.21 |
0.0K |
| 13:56 |
2,378.95 |
2,378.95 |
2,378.56 |
2,378.56 |
0.0K |
| 13:57 |
2,378.45 |
2,378.45 |
2,378.07 |
2,378.07 |
0.0K |
| 13:58 |
2,378.20 |
2,378.45 |
2,378.20 |
2,378.45 |
0.0K |
| 13:59 |
2,378.43 |
2,378.43 |
2,378.22 |
2,378.22 |
0.0K |
| 14:00 |
2,378.43 |
2,378.66 |
2,378.40 |
2,378.66 |
0.0K |
| 14:01 |
2,378.57 |
2,378.61 |
2,378.48 |
2,378.56 |
0.0K |
| 14:02 |
2,378.86 |
2,379.16 |
2,378.86 |
2,379.09 |
0.0K |
| 14:03 |
2,379.11 |
2,379.11 |
2,378.95 |
2,378.95 |
0.0K |
| 14:04 |
2,378.96 |
2,379.14 |
2,378.96 |
2,379.06 |
0.0K |
| 14:05 |
2,379.02 |
2,379.06 |
2,378.99 |
2,378.99 |
0.0K |
| 14:06 |
2,379.27 |
2,379.81 |
2,379.25 |
2,379.75 |
0.0K |
| 14:07 |
2,379.69 |
2,379.69 |
2,379.36 |
2,379.36 |
0.0K |
| 14:08 |
2,379.18 |
2,379.45 |
2,379.08 |
2,379.40 |
0.0K |
| 14:09 |
2,379.52 |
2,379.52 |
2,379.37 |
2,379.37 |
0.0K |
| 14:10 |
2,379.50 |
2,379.53 |
2,379.36 |
2,379.52 |
0.0K |
| 14:11 |
2,379.75 |
2,379.77 |
2,379.69 |
2,379.69 |
0.0K |
| 14:12 |
2,379.60 |
2,379.85 |
2,379.60 |
2,379.85 |
0.0K |
| 14:13 |
2,379.76 |
2,379.90 |
2,379.76 |
2,379.90 |
0.0K |
| 14:14 |
2,379.88 |
2,379.93 |
2,379.88 |
2,379.93 |
0.0K |
| 14:15 |
2,380.00 |
2,380.23 |
2,379.99 |
2,380.23 |
0.0K |
| 14:16 |
2,380.32 |
2,380.40 |
2,380.32 |
2,380.40 |
0.0K |
| 14:17 |
2,380.45 |
2,380.66 |
2,380.26 |
2,380.66 |
0.0K |
| 14:18 |
2,380.69 |
2,380.71 |
2,380.62 |
2,380.63 |
0.0K |
| 14:19 |
2,380.60 |
2,380.82 |
2,380.60 |
2,380.82 |
0.0K |
| 14:20 |
2,380.69 |
2,380.93 |
2,380.69 |
2,380.70 |
0.0K |
| 14:21 |
2,380.49 |
2,380.49 |
2,380.28 |
2,380.46 |
0.0K |
| 14:22 |
2,380.51 |
2,380.51 |
2,380.37 |
2,380.37 |
0.0K |
| 14:23 |
2,380.64 |
2,380.64 |
2,380.55 |
2,380.60 |
0.0K |
| 14:24 |
2,380.65 |
2,380.74 |
2,380.65 |
2,380.74 |
0.0K |
| 14:25 |
2,380.74 |
2,381.12 |
2,380.74 |
2,381.10 |
0.0K |
| 14:26 |
2,381.08 |
2,381.36 |
2,380.96 |
2,380.96 |
0.0K |
| 14:27 |
2,380.79 |
2,381.02 |
2,380.69 |
2,380.79 |
0.0K |
| 14:28 |
2,380.62 |
2,380.62 |
2,380.40 |
2,380.40 |
0.0K |
| 14:29 |
2,380.30 |
2,380.36 |
2,380.30 |
2,380.36 |
0.0K |
| 14:30 |
2,380.31 |
2,380.43 |
2,380.27 |
2,380.43 |
0.0K |
| 14:31 |
2,380.73 |
2,380.93 |
2,380.64 |
2,380.93 |
0.0K |
| 14:32 |
2,380.80 |
2,380.80 |
2,379.70 |
2,379.70 |
0.0K |
| 14:33 |
2,380.18 |
2,380.18 |
2,379.60 |
2,379.60 |
0.0K |
| 14:34 |
2,379.51 |
2,379.51 |
2,379.22 |
2,379.33 |
0.0K |
| 14:35 |
2,379.37 |
2,379.53 |
2,379.22 |
2,379.53 |
0.0K |
| 14:36 |
2,379.55 |
2,379.55 |
2,379.46 |
2,379.52 |
0.0K |
| 14:37 |
2,379.51 |
2,379.92 |
2,379.51 |
2,379.92 |
0.0K |
| 14:38 |
2,379.83 |
2,379.98 |
2,379.83 |
2,379.98 |
0.0K |
| 14:39 |
2,379.84 |
2,379.89 |
2,379.74 |
2,379.89 |
0.0K |
| 14:40 |
2,379.88 |
2,379.98 |
2,379.84 |
2,379.84 |
0.0K |
| 14:41 |
2,379.79 |
2,379.79 |
2,379.58 |
2,379.58 |
0.0K |
| 14:42 |
2,379.19 |
2,379.19 |
2,378.80 |
2,378.80 |
0.0K |
| 14:43 |
2,378.98 |
2,378.98 |
2,378.69 |
2,378.69 |
0.0K |
| 14:44 |
2,378.76 |
2,378.80 |
2,378.64 |
2,378.64 |
0.0K |
| 14:45 |
2,378.46 |
2,378.46 |
2,377.97 |
2,377.97 |
0.0K |
| 14:46 |
2,378.19 |
2,378.19 |
2,378.00 |
2,378.00 |
0.0K |
| 14:47 |
2,377.78 |
2,377.78 |
2,377.24 |
2,377.24 |
0.0K |
| 14:48 |
2,377.22 |
2,377.22 |
2,376.90 |
2,376.90 |
0.0K |
| 14:49 |
2,376.86 |
2,377.10 |
2,376.85 |
2,377.10 |
0.0K |
| 14:50 |
2,377.00 |
2,377.12 |
2,377.00 |
2,377.08 |
0.0K |
| 14:51 |
2,377.34 |
2,378.16 |
2,377.34 |
2,378.16 |
0.0K |
| 14:52 |
2,378.20 |
2,378.28 |
2,378.12 |
2,378.12 |
0.0K |
| 14:53 |
2,378.18 |
2,378.18 |
2,377.48 |
2,377.48 |
0.0K |
| 14:54 |
2,377.16 |
2,377.31 |
2,376.93 |
2,376.93 |
0.0K |
| 14:55 |
2,376.84 |
2,377.05 |
2,376.73 |
2,377.05 |
0.0K |
| 14:56 |
2,377.12 |
2,377.27 |
2,377.03 |
2,377.03 |
0.0K |
| 14:57 |
2,376.89 |
2,376.89 |
2,376.63 |
2,376.72 |
0.0K |
| 14:58 |
2,376.58 |
2,376.76 |
2,376.51 |
2,376.76 |
0.0K |
| 14:59 |
2,376.68 |
2,376.68 |
2,376.41 |
2,376.53 |
0.0K |
| 15:00 |
2,376.52 |
2,376.52 |
2,376.41 |
2,376.41 |
0.0K |
| 15:01 |
2,376.48 |
2,377.34 |
2,376.48 |
2,377.34 |
0.0K |
| 15:02 |
2,377.53 |
2,377.62 |
2,377.53 |
2,377.55 |
0.0K |
| 15:03 |
2,377.65 |
2,377.65 |
2,377.32 |
2,377.38 |
0.0K |
| 15:04 |
2,377.36 |
2,377.36 |
2,376.97 |
2,377.02 |
0.0K |
| 15:05 |
2,376.99 |
2,377.00 |
2,376.87 |
2,376.93 |
0.0K |
| 15:06 |
2,376.89 |
2,377.15 |
2,376.89 |
2,377.12 |
0.0K |
| 15:07 |
2,377.07 |
2,377.07 |
2,376.70 |
2,376.97 |
0.0K |
| 15:08 |
2,377.01 |
2,377.11 |
2,376.92 |
2,377.11 |
0.0K |
| 15:09 |
2,377.14 |
2,377.14 |
2,377.10 |
2,377.10 |
0.0K |
| 15:10 |
2,376.93 |
2,376.97 |
2,376.93 |
2,376.97 |
0.0K |
| 15:11 |
2,376.93 |
2,377.24 |
2,376.93 |
2,377.24 |
0.0K |
| 15:12 |
2,377.23 |
2,377.23 |
2,377.16 |
2,377.16 |
0.0K |
| 15:13 |
2,377.07 |
2,377.17 |
2,377.00 |
2,377.10 |
0.0K |
| 15:14 |
2,376.97 |
2,377.06 |
2,376.91 |
2,376.93 |
0.0K |
| 15:15 |
2,377.04 |
2,377.30 |
2,377.04 |
2,377.10 |
0.0K |
| 15:16 |
2,377.07 |
2,377.13 |
2,376.86 |
2,377.13 |
0.0K |
| 15:17 |
2,377.06 |
2,377.06 |
2,376.66 |
2,376.66 |
0.0K |
| 15:18 |
2,376.65 |
2,376.77 |
2,376.48 |
2,376.62 |
0.0K |
| 15:19 |
2,376.59 |
2,377.14 |
2,376.59 |
2,377.14 |
0.0K |
| 15:20 |
2,377.35 |
2,377.35 |
2,376.86 |
2,376.86 |
0.0K |
| 15:21 |
2,376.90 |
2,377.16 |
2,376.90 |
2,377.16 |
0.0K |
| 15:22 |
2,377.20 |
2,377.55 |
2,377.20 |
2,377.55 |
0.0K |
| 15:23 |
2,377.57 |
2,377.71 |
2,377.57 |
2,377.67 |
0.0K |
| 15:24 |
2,377.74 |
2,377.76 |
2,377.59 |
2,377.76 |
0.0K |
| 15:25 |
2,378.36 |
2,378.36 |
2,377.74 |
2,377.74 |
0.0K |
| 15:26 |
2,377.68 |
2,377.88 |
2,377.45 |
2,377.45 |
0.0K |
| 15:27 |
2,377.04 |
2,377.04 |
2,376.61 |
2,376.61 |
0.0K |
| 15:28 |
2,376.69 |
2,376.69 |
2,376.22 |
2,376.22 |
0.0K |
| 15:29 |
2,376.31 |
2,376.31 |
2,376.10 |
2,376.16 |
0.0K |
| 15:30 |
2,376.49 |
2,377.09 |
2,376.49 |
2,377.09 |
0.0K |
| 15:31 |
2,377.14 |
2,377.14 |
2,377.06 |
2,377.06 |
0.0K |
| 15:32 |
2,376.99 |
2,377.15 |
2,376.85 |
2,377.15 |
0.0K |
| 15:33 |
2,377.15 |
2,377.15 |
2,376.58 |
2,376.86 |
0.0K |
| 15:34 |
2,376.89 |
2,376.89 |
2,376.72 |
2,376.77 |
0.0K |
| 15:35 |
2,376.80 |
2,376.80 |
2,376.02 |
2,376.70 |
0.0K |
| 15:36 |
2,376.93 |
2,376.93 |
2,376.41 |
2,376.41 |
0.0K |
| 15:37 |
2,376.30 |
2,376.34 |
2,376.29 |
2,376.33 |
0.0K |
| 15:38 |
2,376.39 |
2,376.52 |
2,376.39 |
2,376.52 |
0.0K |
| 15:39 |
2,376.50 |
2,376.50 |
2,376.17 |
2,376.17 |
0.0K |
| 15:40 |
2,376.21 |
2,376.30 |
2,376.09 |
2,376.30 |
0.0K |
| 15:41 |
2,376.55 |
2,376.55 |
2,376.28 |
2,376.28 |
0.0K |
| 15:42 |
2,375.81 |
2,375.81 |
2,375.59 |
2,375.59 |
0.0K |
| 15:43 |
2,375.57 |
2,375.59 |
2,375.45 |
2,375.45 |
0.0K |
| 15:44 |
2,375.49 |
2,375.58 |
2,375.45 |
2,375.56 |
0.0K |
| 15:45 |
2,375.72 |
2,376.01 |
2,375.72 |
2,376.01 |
0.0K |
| 15:46 |
2,376.02 |
2,376.56 |
2,376.02 |
2,376.41 |
0.0K |
| 15:47 |
2,376.30 |
2,376.64 |
2,376.30 |
2,376.62 |
0.0K |
| 15:48 |
2,376.62 |
2,376.62 |
2,376.51 |
2,376.54 |
0.0K |
| 15:49 |
2,376.40 |
2,377.03 |
2,376.40 |
2,377.03 |
0.0K |
| 15:50 |
2,376.70 |
2,379.73 |
2,376.70 |
2,379.66 |
0.0K |
| 15:51 |
2,379.46 |
2,379.46 |
2,379.03 |
2,379.03 |
0.0K |
| 15:52 |
2,378.51 |
2,378.84 |
2,378.44 |
2,378.84 |
0.0K |
| 15:53 |
2,378.90 |
2,378.90 |
2,378.60 |
2,378.76 |
0.0K |
| 15:54 |
2,378.52 |
2,378.94 |
2,378.52 |
2,378.94 |
0.0K |
| 15:55 |
2,378.68 |
2,379.16 |
2,378.68 |
2,379.14 |
0.0K |
| 15:56 |
2,378.94 |
2,379.83 |
2,378.94 |
2,379.56 |
0.0K |
| 15:57 |
2,380.12 |
2,380.77 |
2,380.12 |
2,380.63 |
0.0K |
| 15:58 |
2,380.70 |
2,380.70 |
2,380.45 |
2,380.45 |
0.0K |
| 15:59 |
2,380.54 |
2,381.25 |
2,380.54 |
2,380.87 |
0.0K |
| 16:00 |
2,380.87 |
2,380.87 |
2,380.75 |
2,380.75 |
0.0K |
| 16:01 |
2,380.75 |
2,380.75 |
2,380.75 |
2,380.75 |
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
|