| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,392.08 |
2,392.08 |
2,388.28 |
2,388.28 |
0.0K |
| 09:31 |
2,389.15 |
2,389.15 |
2,385.12 |
2,386.18 |
0.0K |
| 09:32 |
2,385.56 |
2,388.25 |
2,385.56 |
2,388.25 |
0.0K |
| 09:33 |
2,388.43 |
2,390.15 |
2,388.43 |
2,390.03 |
0.0K |
| 09:34 |
2,390.23 |
2,391.30 |
2,389.64 |
2,391.30 |
0.0K |
| 09:35 |
2,390.66 |
2,390.66 |
2,389.75 |
2,389.75 |
0.0K |
| 09:36 |
2,389.61 |
2,389.61 |
2,386.99 |
2,387.98 |
0.0K |
| 09:37 |
2,388.81 |
2,390.34 |
2,388.81 |
2,390.34 |
0.0K |
| 09:38 |
2,391.27 |
2,392.48 |
2,391.27 |
2,391.29 |
0.0K |
| 09:39 |
2,390.87 |
2,390.87 |
2,390.10 |
2,390.27 |
0.0K |
| 09:40 |
2,390.35 |
2,391.18 |
2,390.35 |
2,391.12 |
0.0K |
| 09:41 |
2,391.44 |
2,392.19 |
2,391.44 |
2,392.03 |
0.0K |
| 09:42 |
2,391.83 |
2,392.96 |
2,391.83 |
2,392.96 |
0.0K |
| 09:43 |
2,392.41 |
2,392.41 |
2,391.95 |
2,391.95 |
0.0K |
| 09:44 |
2,392.09 |
2,392.36 |
2,392.09 |
2,392.25 |
0.0K |
| 09:45 |
2,392.24 |
2,392.67 |
2,392.24 |
2,392.67 |
0.0K |
| 09:46 |
2,392.74 |
2,392.89 |
2,392.65 |
2,392.89 |
0.0K |
| 09:47 |
2,393.16 |
2,393.16 |
2,392.02 |
2,392.02 |
0.0K |
| 09:48 |
2,391.64 |
2,392.19 |
2,391.64 |
2,392.19 |
0.0K |
| 09:49 |
2,392.27 |
2,392.83 |
2,392.27 |
2,392.83 |
0.0K |
| 09:50 |
2,393.05 |
2,393.05 |
2,391.54 |
2,391.54 |
0.0K |
| 09:51 |
2,391.47 |
2,391.98 |
2,391.47 |
2,391.98 |
0.0K |
| 09:52 |
2,391.61 |
2,391.61 |
2,389.91 |
2,389.91 |
0.0K |
| 09:53 |
2,389.53 |
2,389.60 |
2,389.53 |
2,389.55 |
0.0K |
| 09:54 |
2,389.90 |
2,390.34 |
2,389.89 |
2,389.89 |
0.0K |
| 09:55 |
2,389.47 |
2,389.47 |
2,388.98 |
2,389.23 |
0.0K |
| 09:56 |
2,389.14 |
2,389.48 |
2,389.14 |
2,389.48 |
0.0K |
| 09:57 |
2,389.53 |
2,389.53 |
2,388.29 |
2,388.29 |
0.0K |
| 09:58 |
2,387.94 |
2,387.94 |
2,387.33 |
2,387.33 |
0.0K |
| 09:59 |
2,387.46 |
2,388.18 |
2,387.46 |
2,387.62 |
0.0K |
| 10:00 |
2,387.40 |
2,387.40 |
2,386.40 |
2,386.40 |
0.0K |
| 10:01 |
2,385.55 |
2,386.13 |
2,384.96 |
2,386.13 |
0.0K |
| 10:02 |
2,386.54 |
2,386.54 |
2,386.02 |
2,386.36 |
0.0K |
| 10:03 |
2,386.56 |
2,386.85 |
2,386.56 |
2,386.84 |
0.0K |
| 10:04 |
2,386.97 |
2,387.36 |
2,386.85 |
2,387.36 |
0.0K |
| 10:05 |
2,386.95 |
2,386.95 |
2,386.48 |
2,386.48 |
0.0K |
| 10:06 |
2,386.31 |
2,386.31 |
2,385.25 |
2,385.25 |
0.0K |
| 10:07 |
2,385.47 |
2,385.97 |
2,385.23 |
2,385.23 |
0.0K |
| 10:08 |
2,385.31 |
2,385.52 |
2,385.09 |
2,385.52 |
0.0K |
| 10:09 |
2,385.70 |
2,386.25 |
2,385.70 |
2,386.25 |
0.0K |
| 10:10 |
2,386.33 |
2,386.33 |
2,385.16 |
2,385.27 |
0.0K |
| 10:11 |
2,385.06 |
2,385.49 |
2,385.06 |
2,385.48 |
0.0K |
| 10:12 |
2,385.31 |
2,385.31 |
2,384.54 |
2,384.54 |
0.0K |
| 10:13 |
2,384.37 |
2,384.37 |
2,382.59 |
2,382.59 |
0.0K |
| 10:14 |
2,382.22 |
2,382.65 |
2,382.13 |
2,382.51 |
0.0K |
| 10:15 |
2,382.82 |
2,382.82 |
2,381.62 |
2,381.62 |
0.0K |
| 10:16 |
2,381.69 |
2,381.86 |
2,381.69 |
2,381.86 |
0.0K |
| 10:17 |
2,381.93 |
2,382.51 |
2,381.79 |
2,381.79 |
0.0K |
| 10:18 |
2,381.90 |
2,381.90 |
2,381.02 |
2,381.02 |
0.0K |
| 10:19 |
2,380.88 |
2,381.36 |
2,380.88 |
2,381.36 |
0.0K |
| 10:20 |
2,381.12 |
2,381.61 |
2,381.12 |
2,381.57 |
0.0K |
| 10:21 |
2,381.62 |
2,381.62 |
2,381.05 |
2,381.05 |
0.0K |
| 10:22 |
2,381.03 |
2,381.03 |
2,380.47 |
2,381.00 |
0.0K |
| 10:23 |
2,380.83 |
2,380.83 |
2,380.28 |
2,380.45 |
0.0K |
| 10:24 |
2,380.49 |
2,380.59 |
2,380.36 |
2,380.50 |
0.0K |
| 10:25 |
2,380.26 |
2,380.45 |
2,380.26 |
2,380.44 |
0.0K |
| 10:26 |
2,380.51 |
2,380.51 |
2,379.43 |
2,379.43 |
0.0K |
| 10:27 |
2,379.58 |
2,380.16 |
2,379.45 |
2,379.72 |
0.0K |
| 10:28 |
2,380.06 |
2,380.60 |
2,379.95 |
2,379.95 |
0.0K |
| 10:29 |
2,379.59 |
2,379.76 |
2,379.05 |
2,379.05 |
0.0K |
| 10:30 |
2,379.04 |
2,379.64 |
2,378.90 |
2,379.64 |
0.0K |
| 10:31 |
2,379.55 |
2,380.06 |
2,379.55 |
2,380.06 |
0.0K |
| 10:32 |
2,380.47 |
2,381.06 |
2,380.47 |
2,381.06 |
0.0K |
| 10:33 |
2,381.29 |
2,381.29 |
2,380.02 |
2,380.77 |
0.0K |
| 10:34 |
2,380.59 |
2,380.73 |
2,380.44 |
2,380.71 |
0.0K |
| 10:35 |
2,380.84 |
2,381.24 |
2,380.64 |
2,381.24 |
0.0K |
| 10:36 |
2,381.71 |
2,381.91 |
2,381.22 |
2,381.24 |
0.0K |
| 10:37 |
2,381.43 |
2,381.43 |
2,380.54 |
2,380.54 |
0.0K |
| 10:38 |
2,380.63 |
2,380.63 |
2,379.76 |
2,379.96 |
0.0K |
| 10:39 |
2,380.42 |
2,380.92 |
2,380.42 |
2,380.79 |
0.0K |
| 10:40 |
2,380.84 |
2,380.84 |
2,380.47 |
2,380.47 |
0.0K |
| 10:41 |
2,380.57 |
2,381.80 |
2,380.57 |
2,381.80 |
0.0K |
| 10:42 |
2,382.33 |
2,382.54 |
2,382.23 |
2,382.44 |
0.0K |
| 10:43 |
2,382.39 |
2,382.83 |
2,382.39 |
2,382.75 |
0.0K |
| 10:44 |
2,382.91 |
2,382.91 |
2,381.82 |
2,381.89 |
0.0K |
| 10:45 |
2,381.67 |
2,381.80 |
2,381.35 |
2,381.80 |
0.0K |
| 10:46 |
2,381.33 |
2,381.33 |
2,380.67 |
2,380.67 |
0.0K |
| 10:47 |
2,380.72 |
2,380.96 |
2,380.35 |
2,380.35 |
0.0K |
| 10:48 |
2,380.07 |
2,380.07 |
2,379.30 |
2,379.30 |
0.0K |
| 10:49 |
2,379.13 |
2,379.88 |
2,379.13 |
2,379.88 |
0.0K |
| 10:50 |
2,379.84 |
2,380.03 |
2,379.26 |
2,379.26 |
0.0K |
| 10:51 |
2,379.38 |
2,379.38 |
2,378.93 |
2,379.21 |
0.0K |
| 10:52 |
2,379.23 |
2,379.23 |
2,378.41 |
2,378.41 |
0.0K |
| 10:53 |
2,378.11 |
2,378.64 |
2,378.11 |
2,378.51 |
0.0K |
| 10:54 |
2,378.45 |
2,378.45 |
2,377.78 |
2,377.82 |
0.0K |
| 10:55 |
2,377.82 |
2,377.82 |
2,377.51 |
2,377.51 |
0.0K |
| 10:56 |
2,377.49 |
2,378.07 |
2,377.49 |
2,378.07 |
0.0K |
| 10:57 |
2,378.07 |
2,378.52 |
2,378.07 |
2,378.30 |
0.0K |
| 10:58 |
2,378.75 |
2,379.03 |
2,378.69 |
2,378.69 |
0.0K |
| 10:59 |
2,378.56 |
2,378.56 |
2,378.06 |
2,378.06 |
0.0K |
| 11:00 |
2,377.68 |
2,377.95 |
2,377.45 |
2,377.95 |
0.0K |
| 11:01 |
2,378.23 |
2,378.99 |
2,378.23 |
2,378.99 |
0.0K |
| 11:02 |
2,379.41 |
2,380.31 |
2,379.41 |
2,380.25 |
0.0K |
| 11:03 |
2,380.69 |
2,380.69 |
2,380.35 |
2,380.35 |
0.0K |
| 11:04 |
2,380.41 |
2,380.50 |
2,380.17 |
2,380.17 |
0.0K |
| 11:05 |
2,380.17 |
2,380.24 |
2,380.17 |
2,380.22 |
0.0K |
| 11:06 |
2,380.21 |
2,380.22 |
2,379.81 |
2,379.98 |
0.0K |
| 11:07 |
2,379.90 |
2,380.43 |
2,379.90 |
2,380.43 |
0.0K |
| 11:08 |
2,380.81 |
2,380.94 |
2,380.74 |
2,380.94 |
0.0K |
| 11:09 |
2,380.84 |
2,380.99 |
2,380.84 |
2,380.88 |
0.0K |
| 11:10 |
2,380.76 |
2,380.84 |
2,380.57 |
2,380.84 |
0.0K |
| 11:11 |
2,380.80 |
2,380.80 |
2,380.55 |
2,380.55 |
0.0K |
| 11:12 |
2,380.29 |
2,380.29 |
2,379.92 |
2,379.92 |
0.0K |
| 11:13 |
2,379.73 |
2,379.80 |
2,379.10 |
2,379.10 |
0.0K |
| 11:14 |
2,378.92 |
2,379.32 |
2,378.83 |
2,379.32 |
0.0K |
| 11:15 |
2,379.39 |
2,379.89 |
2,379.39 |
2,379.72 |
0.0K |
| 11:16 |
2,379.99 |
2,380.50 |
2,379.99 |
2,380.50 |
0.0K |
| 11:17 |
2,380.60 |
2,380.60 |
2,379.79 |
2,379.81 |
0.0K |
| 11:18 |
2,379.88 |
2,379.88 |
2,379.48 |
2,379.48 |
0.0K |
| 11:19 |
2,379.35 |
2,379.35 |
2,378.95 |
2,378.95 |
0.0K |
| 11:20 |
2,378.97 |
2,378.97 |
2,378.04 |
2,378.04 |
0.0K |
| 11:21 |
2,377.94 |
2,378.32 |
2,377.94 |
2,378.27 |
0.0K |
| 11:22 |
2,378.61 |
2,379.15 |
2,378.47 |
2,379.15 |
0.0K |
| 11:23 |
2,379.04 |
2,379.04 |
2,378.95 |
2,378.97 |
0.0K |
| 11:24 |
2,379.06 |
2,379.47 |
2,379.06 |
2,379.47 |
0.0K |
| 11:25 |
2,379.40 |
2,379.40 |
2,379.26 |
2,379.26 |
0.0K |
| 11:26 |
2,379.37 |
2,379.83 |
2,379.37 |
2,379.52 |
0.0K |
| 11:27 |
2,379.66 |
2,380.74 |
2,379.66 |
2,380.74 |
0.0K |
| 11:28 |
2,380.75 |
2,381.23 |
2,380.75 |
2,381.13 |
0.0K |
| 11:29 |
2,381.33 |
2,381.33 |
2,380.65 |
2,380.65 |
0.0K |
| 11:30 |
2,380.65 |
2,380.65 |
2,379.90 |
2,379.90 |
0.0K |
| 11:31 |
2,379.91 |
2,379.91 |
2,379.59 |
2,379.59 |
0.0K |
| 11:32 |
2,379.70 |
2,379.87 |
2,379.65 |
2,379.71 |
0.0K |
| 11:33 |
2,379.63 |
2,379.63 |
2,379.16 |
2,379.18 |
0.0K |
| 11:34 |
2,379.08 |
2,379.38 |
2,379.08 |
2,379.38 |
0.0K |
| 11:35 |
2,379.39 |
2,379.86 |
2,379.39 |
2,379.86 |
0.0K |
| 11:36 |
2,380.02 |
2,380.03 |
2,379.99 |
2,380.01 |
0.0K |
| 11:37 |
2,379.90 |
2,379.90 |
2,379.59 |
2,379.59 |
0.0K |
| 11:38 |
2,379.74 |
2,379.74 |
2,379.28 |
2,379.64 |
0.0K |
| 11:39 |
2,379.65 |
2,379.70 |
2,379.50 |
2,379.50 |
0.0K |
| 11:40 |
2,379.55 |
2,379.61 |
2,379.33 |
2,379.39 |
0.0K |
| 11:41 |
2,379.41 |
2,379.54 |
2,379.35 |
2,379.51 |
0.0K |
| 11:42 |
2,379.50 |
2,379.50 |
2,379.21 |
2,379.21 |
0.0K |
| 11:43 |
2,379.61 |
2,379.64 |
2,379.46 |
2,379.46 |
0.0K |
| 11:44 |
2,379.35 |
2,379.35 |
2,378.94 |
2,378.94 |
0.0K |
| 11:45 |
2,378.70 |
2,378.70 |
2,378.37 |
2,378.37 |
0.0K |
| 11:46 |
2,378.26 |
2,378.34 |
2,377.75 |
2,377.75 |
0.0K |
| 11:47 |
2,377.38 |
2,377.38 |
2,377.17 |
2,377.19 |
0.0K |
| 11:48 |
2,377.18 |
2,378.00 |
2,377.18 |
2,378.00 |
0.0K |
| 11:49 |
2,377.73 |
2,377.97 |
2,377.68 |
2,377.81 |
0.0K |
| 11:50 |
2,377.81 |
2,377.81 |
2,377.44 |
2,377.44 |
0.0K |
| 11:51 |
2,377.26 |
2,377.79 |
2,377.26 |
2,377.79 |
0.0K |
| 11:52 |
2,377.93 |
2,378.38 |
2,377.93 |
2,378.28 |
0.0K |
| 11:53 |
2,378.14 |
2,378.50 |
2,378.14 |
2,378.40 |
0.0K |
| 11:54 |
2,378.33 |
2,378.33 |
2,378.18 |
2,378.26 |
0.0K |
| 11:55 |
2,378.36 |
2,378.46 |
2,378.27 |
2,378.46 |
0.0K |
| 11:56 |
2,378.51 |
2,378.51 |
2,378.41 |
2,378.41 |
0.0K |
| 11:57 |
2,378.54 |
2,378.71 |
2,378.54 |
2,378.57 |
0.0K |
| 11:58 |
2,378.60 |
2,378.85 |
2,378.47 |
2,378.85 |
0.0K |
| 11:59 |
2,378.89 |
2,379.00 |
2,378.89 |
2,379.00 |
0.0K |
| 12:00 |
2,378.93 |
2,379.10 |
2,378.93 |
2,379.10 |
0.0K |
| 12:01 |
2,379.04 |
2,379.07 |
2,379.01 |
2,379.02 |
0.0K |
| 12:02 |
2,379.02 |
2,379.19 |
2,379.02 |
2,379.17 |
0.0K |
| 12:03 |
2,379.00 |
2,379.00 |
2,378.58 |
2,378.64 |
0.0K |
| 12:04 |
2,378.65 |
2,379.13 |
2,378.65 |
2,379.01 |
0.0K |
| 12:05 |
2,378.84 |
2,378.84 |
2,378.66 |
2,378.80 |
0.0K |
| 12:06 |
2,378.82 |
2,378.82 |
2,378.67 |
2,378.74 |
0.0K |
| 12:07 |
2,378.69 |
2,378.78 |
2,378.27 |
2,378.27 |
0.0K |
| 12:08 |
2,378.34 |
2,378.38 |
2,377.64 |
2,377.64 |
0.0K |
| 12:09 |
2,377.64 |
2,377.75 |
2,377.64 |
2,377.71 |
0.0K |
| 12:10 |
2,377.83 |
2,377.83 |
2,377.45 |
2,377.45 |
0.0K |
| 12:11 |
2,377.76 |
2,378.24 |
2,377.76 |
2,378.22 |
0.0K |
| 12:12 |
2,378.01 |
2,378.02 |
2,377.69 |
2,377.71 |
0.0K |
| 12:13 |
2,377.83 |
2,377.83 |
2,376.96 |
2,377.04 |
0.0K |
| 12:14 |
2,377.16 |
2,377.67 |
2,377.16 |
2,377.67 |
0.0K |
| 12:15 |
2,377.58 |
2,377.58 |
2,377.14 |
2,377.14 |
0.0K |
| 12:16 |
2,377.07 |
2,377.48 |
2,377.07 |
2,377.48 |
0.0K |
| 12:17 |
2,377.41 |
2,377.41 |
2,376.91 |
2,376.91 |
0.0K |
| 12:18 |
2,376.82 |
2,376.82 |
2,375.99 |
2,375.99 |
0.0K |
| 12:19 |
2,376.02 |
2,376.28 |
2,376.02 |
2,376.28 |
0.0K |
| 12:20 |
2,376.34 |
2,376.74 |
2,376.34 |
2,376.74 |
0.0K |
| 12:21 |
2,376.75 |
2,376.75 |
2,376.11 |
2,376.11 |
0.0K |
| 12:22 |
2,376.23 |
2,376.23 |
2,375.69 |
2,375.69 |
0.0K |
| 12:23 |
2,375.45 |
2,375.74 |
2,375.45 |
2,375.74 |
0.0K |
| 12:24 |
2,375.55 |
2,375.55 |
2,375.29 |
2,375.38 |
0.0K |
| 12:25 |
2,375.44 |
2,376.05 |
2,375.44 |
2,376.05 |
0.0K |
| 12:26 |
2,376.09 |
2,376.45 |
2,376.06 |
2,376.06 |
0.0K |
| 12:27 |
2,376.04 |
2,376.09 |
2,375.58 |
2,375.58 |
0.0K |
| 12:28 |
2,375.55 |
2,375.98 |
2,375.51 |
2,375.51 |
0.0K |
| 12:29 |
2,375.46 |
2,375.46 |
2,375.06 |
2,375.20 |
0.0K |
| 12:30 |
2,375.10 |
2,375.16 |
2,375.00 |
2,375.16 |
0.0K |
| 12:31 |
2,375.63 |
2,375.63 |
2,375.02 |
2,375.02 |
0.0K |
| 12:32 |
2,375.05 |
2,375.27 |
2,375.05 |
2,375.27 |
0.0K |
| 12:33 |
2,375.26 |
2,375.26 |
2,375.17 |
2,375.26 |
0.0K |
| 12:34 |
2,375.30 |
2,375.30 |
2,375.06 |
2,375.06 |
0.0K |
| 12:35 |
2,375.03 |
2,375.08 |
2,374.74 |
2,374.74 |
0.0K |
| 12:36 |
2,374.90 |
2,375.15 |
2,374.90 |
2,375.07 |
0.0K |
| 12:37 |
2,375.04 |
2,375.04 |
2,374.76 |
2,374.77 |
0.0K |
| 12:38 |
2,374.59 |
2,374.59 |
2,374.09 |
2,374.20 |
0.0K |
| 12:39 |
2,374.21 |
2,374.21 |
2,373.35 |
2,373.35 |
0.0K |
| 12:40 |
2,373.49 |
2,373.54 |
2,373.06 |
2,373.06 |
0.0K |
| 12:41 |
2,373.31 |
2,373.55 |
2,373.30 |
2,373.55 |
0.0K |
| 12:42 |
2,373.69 |
2,373.87 |
2,373.56 |
2,373.56 |
0.0K |
| 12:43 |
2,373.26 |
2,373.26 |
2,371.66 |
2,371.66 |
0.0K |
| 12:44 |
2,371.73 |
2,372.08 |
2,371.73 |
2,372.08 |
0.0K |
| 12:45 |
2,372.12 |
2,372.12 |
2,370.82 |
2,371.20 |
0.0K |
| 12:46 |
2,371.50 |
2,371.62 |
2,371.45 |
2,371.52 |
0.0K |
| 12:47 |
2,371.80 |
2,371.99 |
2,371.72 |
2,371.99 |
0.0K |
| 12:48 |
2,371.82 |
2,372.15 |
2,371.82 |
2,372.15 |
0.0K |
| 12:49 |
2,372.55 |
2,372.63 |
2,372.55 |
2,372.63 |
0.0K |
| 12:50 |
2,372.64 |
2,372.64 |
2,372.20 |
2,372.24 |
0.0K |
| 12:51 |
2,372.35 |
2,372.39 |
2,372.35 |
2,372.38 |
0.0K |
| 12:52 |
2,372.56 |
2,372.81 |
2,372.56 |
2,372.79 |
0.0K |
| 12:53 |
2,372.86 |
2,373.50 |
2,372.86 |
2,373.50 |
0.0K |
| 12:54 |
2,373.68 |
2,373.79 |
2,373.54 |
2,373.54 |
0.0K |
| 12:55 |
2,373.47 |
2,373.68 |
2,373.46 |
2,373.68 |
0.0K |
| 12:56 |
2,373.62 |
2,373.62 |
2,373.22 |
2,373.22 |
0.0K |
| 12:57 |
2,373.12 |
2,373.12 |
2,372.88 |
2,373.01 |
0.0K |
| 12:58 |
2,373.13 |
2,373.13 |
2,372.94 |
2,373.03 |
0.0K |
| 12:59 |
2,373.09 |
2,373.34 |
2,373.09 |
2,373.23 |
0.0K |
| 13:00 |
2,373.19 |
2,373.41 |
2,373.19 |
2,373.41 |
0.0K |
| 13:01 |
2,372.98 |
2,373.27 |
2,372.98 |
2,373.27 |
0.0K |
| 13:02 |
2,373.26 |
2,373.26 |
2,372.95 |
2,372.95 |
0.0K |
| 13:03 |
2,372.74 |
2,372.74 |
2,372.05 |
2,372.05 |
0.0K |
| 13:04 |
2,372.06 |
2,372.13 |
2,372.03 |
2,372.13 |
0.0K |
| 13:05 |
2,372.00 |
2,372.11 |
2,371.91 |
2,372.11 |
0.0K |
| 13:06 |
2,372.15 |
2,372.27 |
2,372.15 |
2,372.16 |
0.0K |
| 13:07 |
2,372.15 |
2,372.18 |
2,372.10 |
2,372.16 |
0.0K |
| 13:08 |
2,372.13 |
2,372.46 |
2,372.13 |
2,372.46 |
0.0K |
| 13:09 |
2,372.64 |
2,372.67 |
2,372.64 |
2,372.66 |
0.0K |
| 13:10 |
2,372.91 |
2,373.10 |
2,372.91 |
2,373.10 |
0.0K |
| 13:11 |
2,373.19 |
2,373.21 |
2,373.06 |
2,373.07 |
0.0K |
| 13:12 |
2,373.06 |
2,373.08 |
2,372.18 |
2,372.18 |
0.0K |
| 13:13 |
2,372.24 |
2,372.30 |
2,372.22 |
2,372.30 |
0.0K |
| 13:14 |
2,372.67 |
2,372.67 |
2,372.40 |
2,372.40 |
0.0K |
| 13:15 |
2,372.35 |
2,372.35 |
2,371.93 |
2,371.93 |
0.0K |
| 13:16 |
2,371.85 |
2,371.85 |
2,371.42 |
2,371.51 |
0.0K |
| 13:17 |
2,371.27 |
2,371.29 |
2,371.17 |
2,371.17 |
0.0K |
| 13:18 |
2,371.16 |
2,371.16 |
2,370.82 |
2,370.97 |
0.0K |
| 13:19 |
2,370.88 |
2,371.09 |
2,370.88 |
2,370.90 |
0.0K |
| 13:20 |
2,371.01 |
2,371.16 |
2,371.01 |
2,371.15 |
0.0K |
| 13:21 |
2,371.06 |
2,371.27 |
2,371.06 |
2,371.26 |
0.0K |
| 13:22 |
2,371.18 |
2,371.18 |
2,371.00 |
2,371.17 |
0.0K |
| 13:23 |
2,371.31 |
2,371.75 |
2,371.31 |
2,371.75 |
0.0K |
| 13:24 |
2,371.74 |
2,371.77 |
2,371.64 |
2,371.64 |
0.0K |
| 13:25 |
2,371.22 |
2,371.22 |
2,371.01 |
2,371.01 |
0.0K |
| 13:26 |
2,371.01 |
2,371.23 |
2,370.89 |
2,371.23 |
0.0K |
| 13:27 |
2,371.10 |
2,371.19 |
2,371.10 |
2,371.19 |
0.0K |
| 13:28 |
2,371.25 |
2,371.51 |
2,371.25 |
2,371.51 |
0.0K |
| 13:29 |
2,371.52 |
2,371.52 |
2,371.30 |
2,371.30 |
0.0K |
| 13:30 |
2,371.29 |
2,371.29 |
2,371.11 |
2,371.22 |
0.0K |
| 13:31 |
2,371.80 |
2,372.19 |
2,371.80 |
2,372.19 |
0.0K |
| 13:32 |
2,372.20 |
2,372.35 |
2,372.02 |
2,372.02 |
0.0K |
| 13:33 |
2,371.91 |
2,372.40 |
2,371.91 |
2,372.40 |
0.0K |
| 13:34 |
2,372.71 |
2,372.71 |
2,372.58 |
2,372.69 |
0.0K |
| 13:35 |
2,372.68 |
2,372.79 |
2,372.41 |
2,372.41 |
0.0K |
| 13:36 |
2,372.43 |
2,372.72 |
2,372.43 |
2,372.53 |
0.0K |
| 13:37 |
2,372.54 |
2,372.59 |
2,372.46 |
2,372.59 |
0.0K |
| 13:38 |
2,372.37 |
2,372.53 |
2,372.35 |
2,372.47 |
0.0K |
| 13:39 |
2,372.60 |
2,372.77 |
2,372.56 |
2,372.56 |
0.0K |
| 13:40 |
2,372.22 |
2,372.31 |
2,372.18 |
2,372.27 |
0.0K |
| 13:41 |
2,372.15 |
2,372.36 |
2,372.15 |
2,372.35 |
0.0K |
| 13:42 |
2,372.45 |
2,372.69 |
2,372.43 |
2,372.69 |
0.0K |
| 13:43 |
2,372.75 |
2,372.82 |
2,372.72 |
2,372.72 |
0.0K |
| 13:44 |
2,372.30 |
2,372.55 |
2,372.24 |
2,372.55 |
0.0K |
| 13:45 |
2,372.54 |
2,373.20 |
2,372.54 |
2,373.20 |
0.0K |
| 13:46 |
2,373.12 |
2,373.14 |
2,373.01 |
2,373.14 |
0.0K |
| 13:47 |
2,372.73 |
2,373.03 |
2,372.73 |
2,373.03 |
0.0K |
| 13:48 |
2,373.12 |
2,373.17 |
2,372.98 |
2,373.06 |
0.0K |
| 13:49 |
2,372.99 |
2,373.02 |
2,372.97 |
2,373.02 |
0.0K |
| 13:50 |
2,372.83 |
2,374.05 |
2,372.83 |
2,374.05 |
0.0K |
| 13:51 |
2,374.38 |
2,374.45 |
2,374.32 |
2,374.45 |
0.0K |
| 13:52 |
2,374.68 |
2,374.68 |
2,374.54 |
2,374.54 |
0.0K |
| 13:53 |
2,374.68 |
2,374.87 |
2,374.68 |
2,374.87 |
0.0K |
| 13:54 |
2,374.87 |
2,375.00 |
2,374.68 |
2,374.74 |
0.0K |
| 13:55 |
2,374.83 |
2,375.01 |
2,374.83 |
2,375.01 |
0.0K |
| 13:56 |
2,374.95 |
2,374.95 |
2,374.89 |
2,374.89 |
0.0K |
| 13:57 |
2,374.91 |
2,374.96 |
2,374.88 |
2,374.96 |
0.0K |
| 13:58 |
2,375.04 |
2,375.32 |
2,375.04 |
2,375.32 |
0.0K |
| 13:59 |
2,375.33 |
2,375.40 |
2,375.33 |
2,375.35 |
0.0K |
| 14:00 |
2,375.37 |
2,375.37 |
2,374.91 |
2,374.91 |
0.0K |
| 14:01 |
2,374.92 |
2,374.95 |
2,374.77 |
2,374.95 |
0.0K |
| 14:02 |
2,375.04 |
2,375.27 |
2,375.03 |
2,375.27 |
0.0K |
| 14:03 |
2,375.25 |
2,375.25 |
2,374.83 |
2,374.83 |
0.0K |
| 14:04 |
2,374.84 |
2,374.84 |
2,374.62 |
2,374.62 |
0.0K |
| 14:05 |
2,374.55 |
2,374.65 |
2,374.50 |
2,374.50 |
0.0K |
| 14:06 |
2,374.51 |
2,374.51 |
2,374.04 |
2,374.24 |
0.0K |
| 14:07 |
2,374.21 |
2,374.21 |
2,374.04 |
2,374.07 |
0.0K |
| 14:08 |
2,373.85 |
2,373.85 |
2,373.73 |
2,373.74 |
0.0K |
| 14:09 |
2,373.64 |
2,373.64 |
2,373.57 |
2,373.62 |
0.0K |
| 14:10 |
2,373.57 |
2,373.57 |
2,373.31 |
2,373.31 |
0.0K |
| 14:11 |
2,373.28 |
2,373.31 |
2,373.11 |
2,373.11 |
0.0K |
| 14:12 |
2,373.20 |
2,373.20 |
2,373.09 |
2,373.09 |
0.0K |
| 14:13 |
2,373.18 |
2,373.33 |
2,373.18 |
2,373.33 |
0.0K |
| 14:14 |
2,373.47 |
2,373.47 |
2,373.24 |
2,373.24 |
0.0K |
| 14:15 |
2,373.37 |
2,373.40 |
2,373.32 |
2,373.35 |
0.0K |
| 14:16 |
2,373.32 |
2,373.43 |
2,373.32 |
2,373.38 |
0.0K |
| 14:17 |
2,373.25 |
2,373.25 |
2,372.97 |
2,373.00 |
0.0K |
| 14:18 |
2,372.88 |
2,372.88 |
2,372.49 |
2,372.49 |
0.0K |
| 14:19 |
2,372.48 |
2,372.74 |
2,372.48 |
2,372.66 |
0.0K |
| 14:20 |
2,372.65 |
2,372.65 |
2,371.91 |
2,371.91 |
0.0K |
| 14:21 |
2,371.83 |
2,371.92 |
2,371.72 |
2,371.72 |
0.0K |
| 14:22 |
2,371.61 |
2,371.61 |
2,371.54 |
2,371.58 |
0.0K |
| 14:23 |
2,371.59 |
2,371.87 |
2,371.59 |
2,371.87 |
0.0K |
| 14:24 |
2,371.74 |
2,371.96 |
2,371.74 |
2,371.96 |
0.0K |
| 14:25 |
2,371.94 |
2,372.07 |
2,371.94 |
2,372.07 |
0.0K |
| 14:26 |
2,372.11 |
2,372.19 |
2,372.11 |
2,372.15 |
0.0K |
| 14:27 |
2,372.02 |
2,372.30 |
2,372.02 |
2,372.25 |
0.0K |
| 14:28 |
2,371.42 |
2,371.51 |
2,371.37 |
2,371.37 |
0.0K |
| 14:29 |
2,371.38 |
2,371.76 |
2,371.38 |
2,371.76 |
0.0K |
| 14:30 |
2,371.88 |
2,371.88 |
2,371.68 |
2,371.68 |
0.0K |
| 14:31 |
2,371.84 |
2,371.89 |
2,371.01 |
2,371.01 |
0.0K |
| 14:32 |
2,370.95 |
2,370.95 |
2,370.64 |
2,370.73 |
0.0K |
| 14:33 |
2,370.71 |
2,370.94 |
2,370.71 |
2,370.94 |
0.0K |
| 14:34 |
2,370.91 |
2,371.02 |
2,370.86 |
2,370.86 |
0.0K |
| 14:35 |
2,371.05 |
2,371.40 |
2,371.05 |
2,371.40 |
0.0K |
| 14:36 |
2,371.52 |
2,371.75 |
2,371.52 |
2,371.71 |
0.0K |
| 14:37 |
2,371.75 |
2,372.11 |
2,371.75 |
2,372.11 |
0.0K |
| 14:38 |
2,372.37 |
2,372.40 |
2,372.13 |
2,372.13 |
0.0K |
| 14:39 |
2,371.97 |
2,371.97 |
2,371.83 |
2,371.83 |
0.0K |
| 14:40 |
2,371.63 |
2,371.72 |
2,371.62 |
2,371.62 |
0.0K |
| 14:41 |
2,371.64 |
2,371.65 |
2,371.59 |
2,371.64 |
0.0K |
| 14:42 |
2,371.70 |
2,371.70 |
2,371.57 |
2,371.57 |
0.0K |
| 14:43 |
2,371.59 |
2,371.76 |
2,371.59 |
2,371.76 |
0.0K |
| 14:44 |
2,371.86 |
2,371.98 |
2,371.58 |
2,371.58 |
0.0K |
| 14:45 |
2,371.36 |
2,371.67 |
2,371.36 |
2,371.67 |
0.0K |
| 14:46 |
2,371.74 |
2,371.74 |
2,371.59 |
2,371.62 |
0.0K |
| 14:47 |
2,371.61 |
2,371.63 |
2,371.61 |
2,371.63 |
0.0K |
| 14:48 |
2,371.59 |
2,371.59 |
2,371.46 |
2,371.46 |
0.0K |
| 14:49 |
2,371.36 |
2,371.36 |
2,371.19 |
2,371.25 |
0.0K |
| 14:50 |
2,371.31 |
2,371.40 |
2,371.29 |
2,371.40 |
0.0K |
| 14:51 |
2,371.51 |
2,371.70 |
2,371.51 |
2,371.57 |
0.0K |
| 14:52 |
2,371.58 |
2,371.58 |
2,371.40 |
2,371.40 |
0.0K |
| 14:53 |
2,371.49 |
2,371.51 |
2,371.28 |
2,371.28 |
0.0K |
| 14:54 |
2,370.80 |
2,370.80 |
2,370.53 |
2,370.69 |
0.0K |
| 14:55 |
2,370.76 |
2,371.51 |
2,370.76 |
2,371.51 |
0.0K |
| 14:56 |
2,371.02 |
2,371.02 |
2,370.73 |
2,370.73 |
0.0K |
| 14:57 |
2,370.49 |
2,370.79 |
2,370.45 |
2,370.79 |
0.0K |
| 14:58 |
2,371.00 |
2,371.32 |
2,371.00 |
2,371.26 |
0.0K |
| 14:59 |
2,371.27 |
2,371.27 |
2,371.06 |
2,371.06 |
0.0K |
| 15:00 |
2,371.02 |
2,371.02 |
2,370.48 |
2,370.50 |
0.0K |
| 15:01 |
2,370.42 |
2,370.88 |
2,370.42 |
2,370.88 |
0.0K |
| 15:02 |
2,370.91 |
2,370.91 |
2,370.83 |
2,370.83 |
0.0K |
| 15:03 |
2,370.90 |
2,371.32 |
2,370.90 |
2,371.32 |
0.0K |
| 15:04 |
2,371.34 |
2,371.56 |
2,371.29 |
2,371.47 |
0.0K |
| 15:05 |
2,371.49 |
2,371.55 |
2,371.37 |
2,371.55 |
0.0K |
| 15:06 |
2,371.52 |
2,371.55 |
2,371.46 |
2,371.46 |
0.0K |
| 15:07 |
2,371.44 |
2,371.44 |
2,370.81 |
2,370.81 |
0.0K |
| 15:08 |
2,370.82 |
2,370.88 |
2,370.72 |
2,370.88 |
0.0K |
| 15:09 |
2,370.81 |
2,370.81 |
2,370.25 |
2,370.25 |
0.0K |
| 15:10 |
2,370.17 |
2,370.17 |
2,370.06 |
2,370.14 |
0.0K |
| 15:11 |
2,369.86 |
2,369.86 |
2,369.59 |
2,369.59 |
0.0K |
| 15:12 |
2,369.28 |
2,369.28 |
2,369.04 |
2,369.04 |
0.0K |
| 15:13 |
2,368.99 |
2,369.05 |
2,368.96 |
2,368.96 |
0.0K |
| 15:14 |
2,368.92 |
2,369.15 |
2,368.92 |
2,369.15 |
0.0K |
| 15:15 |
2,369.30 |
2,369.71 |
2,369.30 |
2,369.71 |
0.0K |
| 15:16 |
2,369.77 |
2,370.04 |
2,369.77 |
2,370.04 |
0.0K |
| 15:17 |
2,370.18 |
2,370.91 |
2,370.18 |
2,370.91 |
0.0K |
| 15:18 |
2,370.97 |
2,371.17 |
2,370.97 |
2,371.11 |
0.0K |
| 15:19 |
2,371.31 |
2,371.31 |
2,370.98 |
2,370.98 |
0.0K |
| 15:20 |
2,371.09 |
2,371.53 |
2,371.09 |
2,371.27 |
0.0K |
| 15:21 |
2,371.25 |
2,371.25 |
2,371.08 |
2,371.08 |
0.0K |
| 15:22 |
2,371.01 |
2,371.01 |
2,370.58 |
2,370.58 |
0.0K |
| 15:23 |
2,370.74 |
2,370.93 |
2,370.74 |
2,370.93 |
0.0K |
| 15:24 |
2,370.86 |
2,370.86 |
2,370.60 |
2,370.60 |
0.0K |
| 15:25 |
2,370.03 |
2,370.03 |
2,369.69 |
2,369.78 |
0.0K |
| 15:26 |
2,369.87 |
2,369.87 |
2,369.01 |
2,369.01 |
0.0K |
| 15:27 |
2,368.99 |
2,368.99 |
2,368.61 |
2,368.84 |
0.0K |
| 15:28 |
2,368.70 |
2,368.70 |
2,368.45 |
2,368.48 |
0.0K |
| 15:29 |
2,368.44 |
2,368.49 |
2,368.38 |
2,368.47 |
0.0K |
| 15:30 |
2,368.31 |
2,368.31 |
2,367.90 |
2,367.91 |
0.0K |
| 15:31 |
2,368.00 |
2,368.13 |
2,367.94 |
2,368.13 |
0.0K |
| 15:32 |
2,368.02 |
2,368.10 |
2,367.95 |
2,368.06 |
0.0K |
| 15:33 |
2,367.96 |
2,367.96 |
2,367.57 |
2,367.80 |
0.0K |
| 15:34 |
2,368.06 |
2,368.45 |
2,368.06 |
2,368.45 |
0.0K |
| 15:35 |
2,368.37 |
2,368.56 |
2,367.97 |
2,367.97 |
0.0K |
| 15:36 |
2,368.04 |
2,368.52 |
2,367.97 |
2,368.52 |
0.0K |
| 15:37 |
2,368.83 |
2,369.01 |
2,368.83 |
2,368.92 |
0.0K |
| 15:38 |
2,368.19 |
2,368.19 |
2,367.97 |
2,368.00 |
0.0K |
| 15:39 |
2,368.08 |
2,368.66 |
2,368.08 |
2,368.66 |
0.0K |
| 15:40 |
2,368.80 |
2,368.80 |
2,367.96 |
2,367.96 |
0.0K |
| 15:41 |
2,368.02 |
2,368.04 |
2,367.91 |
2,367.91 |
0.0K |
| 15:42 |
2,367.87 |
2,367.99 |
2,367.80 |
2,367.80 |
0.0K |
| 15:43 |
2,368.02 |
2,368.02 |
2,367.34 |
2,367.34 |
0.0K |
| 15:44 |
2,367.28 |
2,367.28 |
2,366.78 |
2,366.84 |
0.0K |
| 15:45 |
2,366.89 |
2,366.89 |
2,366.76 |
2,366.78 |
0.0K |
| 15:46 |
2,366.82 |
2,366.96 |
2,366.82 |
2,366.90 |
0.0K |
| 15:47 |
2,366.91 |
2,367.17 |
2,366.91 |
2,367.16 |
0.0K |
| 15:48 |
2,366.71 |
2,367.22 |
2,366.71 |
2,367.22 |
0.0K |
| 15:49 |
2,366.95 |
2,367.47 |
2,366.95 |
2,367.47 |
0.0K |
| 15:50 |
2,367.62 |
2,368.96 |
2,367.62 |
2,368.95 |
0.0K |
| 15:51 |
2,368.85 |
2,368.85 |
2,368.57 |
2,368.65 |
0.0K |
| 15:52 |
2,368.95 |
2,369.11 |
2,368.58 |
2,368.58 |
0.0K |
| 15:53 |
2,368.73 |
2,369.28 |
2,368.73 |
2,369.28 |
0.0K |
| 15:54 |
2,368.85 |
2,369.01 |
2,368.85 |
2,368.87 |
0.0K |
| 15:55 |
2,368.71 |
2,369.16 |
2,368.71 |
2,369.16 |
0.0K |
| 15:56 |
2,368.99 |
2,368.99 |
2,368.71 |
2,368.88 |
0.0K |
| 15:57 |
2,369.34 |
2,369.34 |
2,368.83 |
2,368.91 |
0.0K |
| 15:58 |
2,368.84 |
2,368.84 |
2,368.29 |
2,368.48 |
0.0K |
| 15:59 |
2,368.73 |
2,368.99 |
2,368.23 |
2,368.23 |
0.0K |
| 16:00 |
2,368.28 |
2,368.53 |
2,368.28 |
2,368.53 |
0.0K |
| 16:01 |
2,368.53 |
2,368.53 |
2,368.53 |
2,368.53 |
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
|