| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,368.99 |
2,369.09 |
2,365.92 |
2,365.92 |
0.0K |
| 09:31 |
2,365.26 |
2,365.26 |
2,364.12 |
2,364.22 |
0.0K |
| 09:32 |
2,363.68 |
2,364.92 |
2,363.68 |
2,364.92 |
0.0K |
| 09:33 |
2,365.81 |
2,365.81 |
2,362.87 |
2,363.17 |
0.0K |
| 09:34 |
2,363.10 |
2,365.32 |
2,363.10 |
2,365.32 |
0.0K |
| 09:35 |
2,366.01 |
2,366.01 |
2,364.05 |
2,364.05 |
0.0K |
| 09:36 |
2,363.46 |
2,364.32 |
2,363.46 |
2,363.99 |
0.0K |
| 09:37 |
2,363.96 |
2,363.96 |
2,363.09 |
2,363.21 |
0.0K |
| 09:38 |
2,363.56 |
2,363.98 |
2,363.50 |
2,363.50 |
0.0K |
| 09:39 |
2,362.83 |
2,363.09 |
2,362.83 |
2,363.09 |
0.0K |
| 09:40 |
2,363.12 |
2,363.12 |
2,361.53 |
2,361.53 |
0.0K |
| 09:41 |
2,361.41 |
2,361.66 |
2,361.25 |
2,361.66 |
0.0K |
| 09:42 |
2,361.82 |
2,361.82 |
2,361.43 |
2,361.43 |
0.0K |
| 09:43 |
2,361.49 |
2,362.54 |
2,361.49 |
2,362.54 |
0.0K |
| 09:44 |
2,362.44 |
2,363.31 |
2,362.44 |
2,363.19 |
0.0K |
| 09:45 |
2,363.17 |
2,364.54 |
2,363.17 |
2,364.54 |
0.0K |
| 09:46 |
2,364.98 |
2,365.15 |
2,364.98 |
2,365.10 |
0.0K |
| 09:47 |
2,365.66 |
2,367.42 |
2,365.49 |
2,367.42 |
0.0K |
| 09:48 |
2,367.35 |
2,368.18 |
2,367.35 |
2,368.18 |
0.0K |
| 09:49 |
2,368.03 |
2,368.75 |
2,367.52 |
2,368.75 |
0.0K |
| 09:50 |
2,368.53 |
2,368.53 |
2,368.27 |
2,368.27 |
0.0K |
| 09:51 |
2,368.38 |
2,368.38 |
2,367.13 |
2,367.13 |
0.0K |
| 09:52 |
2,367.75 |
2,369.34 |
2,367.75 |
2,369.34 |
0.0K |
| 09:53 |
2,369.52 |
2,369.52 |
2,368.68 |
2,369.09 |
0.0K |
| 09:54 |
2,369.08 |
2,369.08 |
2,367.86 |
2,367.86 |
0.0K |
| 09:55 |
2,367.18 |
2,367.40 |
2,367.18 |
2,367.33 |
0.0K |
| 09:56 |
2,367.37 |
2,367.37 |
2,366.27 |
2,366.27 |
0.0K |
| 09:57 |
2,366.18 |
2,366.81 |
2,365.84 |
2,365.84 |
0.0K |
| 09:58 |
2,365.77 |
2,365.77 |
2,365.45 |
2,365.45 |
0.0K |
| 09:59 |
2,365.65 |
2,366.00 |
2,365.60 |
2,365.60 |
0.0K |
| 10:00 |
2,365.90 |
2,366.46 |
2,365.90 |
2,366.40 |
0.0K |
| 10:01 |
2,366.05 |
2,366.05 |
2,365.47 |
2,365.47 |
0.0K |
| 10:02 |
2,365.66 |
2,365.88 |
2,365.22 |
2,365.22 |
0.0K |
| 10:03 |
2,364.93 |
2,364.93 |
2,364.54 |
2,364.58 |
0.0K |
| 10:04 |
2,363.73 |
2,363.73 |
2,363.36 |
2,363.38 |
0.0K |
| 10:05 |
2,363.22 |
2,363.22 |
2,362.26 |
2,362.26 |
0.0K |
| 10:06 |
2,362.29 |
2,362.29 |
2,362.18 |
2,362.19 |
0.0K |
| 10:07 |
2,362.32 |
2,362.32 |
2,362.09 |
2,362.09 |
0.0K |
| 10:08 |
2,362.14 |
2,362.42 |
2,362.14 |
2,362.42 |
0.0K |
| 10:09 |
2,363.07 |
2,363.76 |
2,362.97 |
2,362.97 |
0.0K |
| 10:10 |
2,362.55 |
2,362.55 |
2,361.94 |
2,362.11 |
0.0K |
| 10:11 |
2,362.03 |
2,362.69 |
2,361.97 |
2,362.69 |
0.0K |
| 10:12 |
2,362.75 |
2,363.21 |
2,362.44 |
2,362.44 |
0.0K |
| 10:13 |
2,363.00 |
2,363.42 |
2,363.00 |
2,363.42 |
0.0K |
| 10:14 |
2,363.03 |
2,363.03 |
2,362.85 |
2,362.91 |
0.0K |
| 10:15 |
2,362.83 |
2,362.83 |
2,362.26 |
2,362.26 |
0.0K |
| 10:16 |
2,362.10 |
2,362.32 |
2,362.10 |
2,362.30 |
0.0K |
| 10:17 |
2,362.14 |
2,362.14 |
2,361.15 |
2,361.15 |
0.0K |
| 10:18 |
2,361.27 |
2,361.60 |
2,361.27 |
2,361.60 |
0.0K |
| 10:19 |
2,361.49 |
2,362.09 |
2,361.49 |
2,361.49 |
0.0K |
| 10:20 |
2,361.51 |
2,361.82 |
2,361.51 |
2,361.82 |
0.0K |
| 10:21 |
2,362.09 |
2,362.09 |
2,361.74 |
2,361.74 |
0.0K |
| 10:22 |
2,361.80 |
2,362.73 |
2,361.80 |
2,362.73 |
0.0K |
| 10:23 |
2,362.96 |
2,363.63 |
2,362.96 |
2,363.34 |
0.0K |
| 10:24 |
2,363.53 |
2,363.87 |
2,363.34 |
2,363.78 |
0.0K |
| 10:25 |
2,363.53 |
2,363.61 |
2,363.30 |
2,363.30 |
0.0K |
| 10:26 |
2,362.79 |
2,362.79 |
2,362.38 |
2,362.39 |
0.0K |
| 10:27 |
2,362.59 |
2,363.41 |
2,362.59 |
2,363.41 |
0.0K |
| 10:28 |
2,363.69 |
2,364.06 |
2,363.69 |
2,364.06 |
0.0K |
| 10:29 |
2,364.41 |
2,364.54 |
2,364.31 |
2,364.31 |
0.0K |
| 10:30 |
2,364.43 |
2,364.44 |
2,364.15 |
2,364.33 |
0.0K |
| 10:31 |
2,364.44 |
2,364.44 |
2,364.25 |
2,364.28 |
0.0K |
| 10:32 |
2,364.34 |
2,364.34 |
2,363.95 |
2,364.01 |
0.0K |
| 10:33 |
2,363.97 |
2,364.42 |
2,363.97 |
2,364.40 |
0.0K |
| 10:34 |
2,364.22 |
2,364.22 |
2,363.69 |
2,363.97 |
0.0K |
| 10:35 |
2,363.98 |
2,364.65 |
2,363.98 |
2,364.65 |
0.0K |
| 10:36 |
2,364.22 |
2,364.79 |
2,364.22 |
2,364.79 |
0.0K |
| 10:37 |
2,364.71 |
2,365.72 |
2,364.71 |
2,365.72 |
0.0K |
| 10:38 |
2,365.78 |
2,366.57 |
2,365.78 |
2,366.39 |
0.0K |
| 10:39 |
2,366.33 |
2,366.63 |
2,365.95 |
2,366.63 |
0.0K |
| 10:40 |
2,366.48 |
2,367.27 |
2,366.48 |
2,366.84 |
0.0K |
| 10:41 |
2,366.57 |
2,366.65 |
2,366.57 |
2,366.65 |
0.0K |
| 10:42 |
2,366.82 |
2,367.08 |
2,366.82 |
2,367.06 |
0.0K |
| 10:43 |
2,367.14 |
2,367.61 |
2,367.14 |
2,367.18 |
0.0K |
| 10:44 |
2,367.05 |
2,367.10 |
2,366.99 |
2,367.10 |
0.0K |
| 10:45 |
2,367.10 |
2,367.17 |
2,367.00 |
2,367.00 |
0.0K |
| 10:46 |
2,367.79 |
2,368.08 |
2,367.32 |
2,367.32 |
0.0K |
| 10:47 |
2,367.38 |
2,367.38 |
2,366.92 |
2,367.10 |
0.0K |
| 10:48 |
2,367.42 |
2,368.20 |
2,367.42 |
2,368.20 |
0.0K |
| 10:49 |
2,368.31 |
2,368.41 |
2,368.27 |
2,368.27 |
0.0K |
| 10:50 |
2,368.36 |
2,368.72 |
2,368.36 |
2,368.72 |
0.0K |
| 10:51 |
2,369.25 |
2,369.57 |
2,369.17 |
2,369.17 |
0.0K |
| 10:52 |
2,369.25 |
2,369.33 |
2,368.34 |
2,368.34 |
0.0K |
| 10:53 |
2,368.33 |
2,368.33 |
2,367.63 |
2,367.63 |
0.0K |
| 10:54 |
2,367.44 |
2,367.77 |
2,367.29 |
2,367.69 |
0.0K |
| 10:55 |
2,367.61 |
2,368.27 |
2,367.61 |
2,368.27 |
0.0K |
| 10:56 |
2,368.20 |
2,368.20 |
2,367.90 |
2,367.99 |
0.0K |
| 10:57 |
2,367.98 |
2,367.98 |
2,367.81 |
2,367.81 |
0.0K |
| 10:58 |
2,368.26 |
2,368.81 |
2,368.26 |
2,368.73 |
0.0K |
| 10:59 |
2,368.42 |
2,368.87 |
2,368.42 |
2,368.75 |
0.0K |
| 11:00 |
2,368.41 |
2,368.79 |
2,368.41 |
2,368.79 |
0.0K |
| 11:01 |
2,368.83 |
2,368.83 |
2,368.39 |
2,368.39 |
0.0K |
| 11:02 |
2,368.36 |
2,368.36 |
2,368.09 |
2,368.17 |
0.0K |
| 11:03 |
2,368.06 |
2,368.06 |
2,367.85 |
2,367.94 |
0.0K |
| 11:04 |
2,368.00 |
2,368.00 |
2,367.82 |
2,368.00 |
0.0K |
| 11:05 |
2,367.85 |
2,367.85 |
2,367.47 |
2,367.47 |
0.0K |
| 11:06 |
2,367.36 |
2,367.40 |
2,367.24 |
2,367.40 |
0.0K |
| 11:07 |
2,367.48 |
2,367.57 |
2,366.98 |
2,366.98 |
0.0K |
| 11:08 |
2,366.77 |
2,367.08 |
2,366.77 |
2,366.93 |
0.0K |
| 11:09 |
2,366.88 |
2,366.99 |
2,366.66 |
2,366.99 |
0.0K |
| 11:10 |
2,367.17 |
2,367.17 |
2,366.95 |
2,367.02 |
0.0K |
| 11:11 |
2,366.95 |
2,366.95 |
2,366.72 |
2,366.72 |
0.0K |
| 11:12 |
2,366.44 |
2,366.60 |
2,366.44 |
2,366.58 |
0.0K |
| 11:13 |
2,366.37 |
2,366.49 |
2,366.24 |
2,366.49 |
0.0K |
| 11:14 |
2,366.45 |
2,366.45 |
2,366.06 |
2,366.06 |
0.0K |
| 11:15 |
2,366.19 |
2,366.43 |
2,366.19 |
2,366.38 |
0.0K |
| 11:16 |
2,366.36 |
2,366.91 |
2,366.36 |
2,366.91 |
0.0K |
| 11:17 |
2,367.04 |
2,367.15 |
2,366.69 |
2,366.69 |
0.0K |
| 11:18 |
2,366.51 |
2,366.75 |
2,366.51 |
2,366.75 |
0.0K |
| 11:19 |
2,367.27 |
2,367.35 |
2,367.27 |
2,367.33 |
0.0K |
| 11:20 |
2,367.24 |
2,367.44 |
2,367.08 |
2,367.44 |
0.0K |
| 11:21 |
2,367.00 |
2,367.00 |
2,366.64 |
2,366.72 |
0.0K |
| 11:22 |
2,366.93 |
2,367.07 |
2,366.89 |
2,366.89 |
0.0K |
| 11:23 |
2,366.88 |
2,366.88 |
2,366.32 |
2,366.32 |
0.0K |
| 11:24 |
2,366.40 |
2,366.60 |
2,366.31 |
2,366.41 |
0.0K |
| 11:25 |
2,366.29 |
2,366.29 |
2,366.20 |
2,366.20 |
0.0K |
| 11:26 |
2,366.18 |
2,366.42 |
2,366.12 |
2,366.42 |
0.0K |
| 11:27 |
2,366.29 |
2,366.63 |
2,366.27 |
2,366.63 |
0.0K |
| 11:28 |
2,366.75 |
2,366.95 |
2,366.74 |
2,366.74 |
0.0K |
| 11:29 |
2,366.96 |
2,367.11 |
2,366.64 |
2,366.64 |
0.0K |
| 11:30 |
2,366.43 |
2,366.43 |
2,366.14 |
2,366.14 |
0.0K |
| 11:31 |
2,366.46 |
2,367.01 |
2,366.46 |
2,367.01 |
0.0K |
| 11:32 |
2,366.81 |
2,366.82 |
2,366.22 |
2,366.22 |
0.0K |
| 11:33 |
2,366.20 |
2,366.20 |
2,365.71 |
2,365.71 |
0.0K |
| 11:34 |
2,365.87 |
2,366.36 |
2,365.87 |
2,366.17 |
0.0K |
| 11:35 |
2,366.15 |
2,366.68 |
2,366.15 |
2,366.68 |
0.0K |
| 11:36 |
2,366.62 |
2,366.84 |
2,366.54 |
2,366.84 |
0.0K |
| 11:37 |
2,366.59 |
2,366.74 |
2,366.56 |
2,366.60 |
0.0K |
| 11:38 |
2,366.54 |
2,366.54 |
2,366.14 |
2,366.14 |
0.0K |
| 11:39 |
2,366.38 |
2,366.83 |
2,366.38 |
2,366.83 |
0.0K |
| 11:40 |
2,366.77 |
2,366.94 |
2,366.77 |
2,366.94 |
0.0K |
| 11:41 |
2,367.07 |
2,367.24 |
2,366.89 |
2,366.89 |
0.0K |
| 11:42 |
2,366.88 |
2,366.88 |
2,366.78 |
2,366.78 |
0.0K |
| 11:43 |
2,366.87 |
2,366.92 |
2,366.87 |
2,366.88 |
0.0K |
| 11:44 |
2,366.91 |
2,366.91 |
2,366.78 |
2,366.80 |
0.0K |
| 11:45 |
2,366.80 |
2,366.80 |
2,366.52 |
2,366.52 |
0.0K |
| 11:46 |
2,366.20 |
2,366.39 |
2,366.07 |
2,366.39 |
0.0K |
| 11:47 |
2,366.40 |
2,366.85 |
2,366.34 |
2,366.85 |
0.0K |
| 11:48 |
2,366.95 |
2,367.67 |
2,366.95 |
2,367.67 |
0.0K |
| 11:49 |
2,367.68 |
2,367.72 |
2,367.60 |
2,367.60 |
0.0K |
| 11:50 |
2,367.66 |
2,368.29 |
2,367.62 |
2,368.29 |
0.0K |
| 11:51 |
2,368.47 |
2,368.51 |
2,368.33 |
2,368.33 |
0.0K |
| 11:52 |
2,368.34 |
2,368.39 |
2,368.31 |
2,368.39 |
0.0K |
| 11:53 |
2,368.40 |
2,368.40 |
2,368.29 |
2,368.32 |
0.0K |
| 11:54 |
2,368.20 |
2,368.30 |
2,368.14 |
2,368.30 |
0.0K |
| 11:55 |
2,368.29 |
2,368.73 |
2,368.29 |
2,368.68 |
0.0K |
| 11:56 |
2,368.54 |
2,368.57 |
2,368.20 |
2,368.20 |
0.0K |
| 11:57 |
2,368.46 |
2,368.70 |
2,368.46 |
2,368.62 |
0.0K |
| 11:58 |
2,368.73 |
2,368.73 |
2,368.23 |
2,368.32 |
0.0K |
| 11:59 |
2,368.45 |
2,368.46 |
2,368.35 |
2,368.35 |
0.0K |
| 12:00 |
2,368.25 |
2,368.25 |
2,367.87 |
2,367.87 |
0.0K |
| 12:01 |
2,368.22 |
2,368.22 |
2,368.08 |
2,368.08 |
0.0K |
| 12:02 |
2,367.90 |
2,367.90 |
2,367.41 |
2,367.57 |
0.0K |
| 12:03 |
2,367.97 |
2,368.56 |
2,367.97 |
2,368.56 |
0.0K |
| 12:04 |
2,368.65 |
2,369.11 |
2,368.65 |
2,369.11 |
0.0K |
| 12:05 |
2,369.16 |
2,369.32 |
2,369.16 |
2,369.24 |
0.0K |
| 12:06 |
2,369.19 |
2,369.19 |
2,369.00 |
2,369.08 |
0.0K |
| 12:07 |
2,369.04 |
2,369.04 |
2,368.60 |
2,368.60 |
0.0K |
| 12:08 |
2,368.16 |
2,368.16 |
2,367.90 |
2,367.90 |
0.0K |
| 12:09 |
2,368.12 |
2,368.18 |
2,368.12 |
2,368.13 |
0.0K |
| 12:10 |
2,367.87 |
2,368.22 |
2,367.87 |
2,368.19 |
0.0K |
| 12:11 |
2,368.22 |
2,368.35 |
2,367.93 |
2,368.35 |
0.0K |
| 12:12 |
2,368.39 |
2,368.39 |
2,368.26 |
2,368.26 |
0.0K |
| 12:13 |
2,369.21 |
2,369.44 |
2,369.21 |
2,369.25 |
0.0K |
| 12:14 |
2,369.23 |
2,369.29 |
2,369.23 |
2,369.24 |
0.0K |
| 12:15 |
2,369.42 |
2,369.93 |
2,369.28 |
2,369.93 |
0.0K |
| 12:16 |
2,369.94 |
2,370.01 |
2,369.79 |
2,369.79 |
0.0K |
| 12:17 |
2,369.88 |
2,370.09 |
2,369.83 |
2,370.09 |
0.0K |
| 12:18 |
2,370.25 |
2,370.25 |
2,369.94 |
2,370.25 |
0.0K |
| 12:19 |
2,370.20 |
2,370.25 |
2,370.17 |
2,370.23 |
0.0K |
| 12:20 |
2,370.24 |
2,370.62 |
2,370.24 |
2,370.60 |
0.0K |
| 12:21 |
2,370.63 |
2,370.71 |
2,370.63 |
2,370.68 |
0.0K |
| 12:22 |
2,370.76 |
2,370.76 |
2,370.45 |
2,370.58 |
0.0K |
| 12:23 |
2,370.75 |
2,371.02 |
2,370.75 |
2,371.02 |
0.0K |
| 12:24 |
2,371.04 |
2,371.04 |
2,370.58 |
2,370.58 |
0.0K |
| 12:25 |
2,370.69 |
2,370.69 |
2,369.89 |
2,369.89 |
0.0K |
| 12:26 |
2,369.99 |
2,370.90 |
2,369.99 |
2,370.90 |
0.0K |
| 12:27 |
2,370.91 |
2,370.91 |
2,370.70 |
2,370.70 |
0.0K |
| 12:28 |
2,370.71 |
2,371.04 |
2,370.71 |
2,371.04 |
0.0K |
| 12:29 |
2,370.93 |
2,371.28 |
2,370.93 |
2,371.25 |
0.0K |
| 12:30 |
2,371.16 |
2,371.16 |
2,370.80 |
2,370.82 |
0.0K |
| 12:31 |
2,370.78 |
2,371.31 |
2,370.41 |
2,371.31 |
0.0K |
| 12:32 |
2,371.44 |
2,371.89 |
2,371.34 |
2,371.89 |
0.0K |
| 12:33 |
2,371.91 |
2,371.91 |
2,371.75 |
2,371.75 |
0.0K |
| 12:34 |
2,371.74 |
2,371.74 |
2,371.43 |
2,371.50 |
0.0K |
| 12:35 |
2,371.37 |
2,371.37 |
2,370.91 |
2,370.94 |
0.0K |
| 12:36 |
2,371.16 |
2,371.53 |
2,371.16 |
2,371.53 |
0.0K |
| 12:37 |
2,371.69 |
2,371.73 |
2,371.63 |
2,371.73 |
0.0K |
| 12:38 |
2,371.72 |
2,371.73 |
2,371.68 |
2,371.73 |
0.0K |
| 12:39 |
2,371.75 |
2,371.75 |
2,371.66 |
2,371.66 |
0.0K |
| 12:40 |
2,371.70 |
2,371.70 |
2,370.88 |
2,370.88 |
0.0K |
| 12:41 |
2,370.83 |
2,370.83 |
2,370.45 |
2,370.45 |
0.0K |
| 12:42 |
2,370.32 |
2,370.32 |
2,370.20 |
2,370.20 |
0.0K |
| 12:43 |
2,369.99 |
2,370.15 |
2,369.99 |
2,370.10 |
0.0K |
| 12:44 |
2,370.03 |
2,370.06 |
2,369.92 |
2,369.92 |
0.0K |
| 12:45 |
2,369.97 |
2,370.97 |
2,369.97 |
2,370.97 |
0.0K |
| 12:46 |
2,370.98 |
2,371.21 |
2,370.98 |
2,371.21 |
0.0K |
| 12:47 |
2,371.12 |
2,371.19 |
2,371.04 |
2,371.19 |
0.0K |
| 12:48 |
2,371.22 |
2,371.62 |
2,371.22 |
2,371.62 |
0.0K |
| 12:49 |
2,371.79 |
2,372.24 |
2,371.79 |
2,372.24 |
0.0K |
| 12:50 |
2,372.19 |
2,372.61 |
2,372.19 |
2,372.61 |
0.0K |
| 12:51 |
2,372.87 |
2,373.04 |
2,372.86 |
2,373.04 |
0.0K |
| 12:52 |
2,373.15 |
2,373.37 |
2,373.15 |
2,373.37 |
0.0K |
| 12:53 |
2,373.49 |
2,373.82 |
2,373.48 |
2,373.82 |
0.0K |
| 12:54 |
2,373.91 |
2,374.09 |
2,373.91 |
2,374.09 |
0.0K |
| 12:55 |
2,374.02 |
2,374.19 |
2,374.02 |
2,374.19 |
0.0K |
| 12:56 |
2,374.12 |
2,374.12 |
2,373.86 |
2,373.86 |
0.0K |
| 12:57 |
2,373.86 |
2,373.86 |
2,373.54 |
2,373.54 |
0.0K |
| 12:58 |
2,373.44 |
2,373.44 |
2,373.11 |
2,373.11 |
0.0K |
| 12:59 |
2,373.04 |
2,373.04 |
2,372.66 |
2,372.75 |
0.0K |
| 13:00 |
2,373.18 |
2,373.50 |
2,373.18 |
2,373.50 |
0.0K |
| 13:01 |
2,373.39 |
2,373.39 |
2,373.34 |
2,373.34 |
0.0K |
| 13:02 |
2,373.46 |
2,373.58 |
2,373.46 |
2,373.56 |
0.0K |
| 13:03 |
2,373.65 |
2,373.65 |
2,373.48 |
2,373.55 |
0.0K |
| 13:04 |
2,373.62 |
2,374.01 |
2,373.62 |
2,373.96 |
0.0K |
| 13:05 |
2,373.91 |
2,373.91 |
2,373.52 |
2,373.70 |
0.0K |
| 13:06 |
2,373.75 |
2,373.87 |
2,373.74 |
2,373.74 |
0.0K |
| 13:07 |
2,373.64 |
2,373.85 |
2,373.64 |
2,373.85 |
0.0K |
| 13:08 |
2,373.94 |
2,374.18 |
2,373.94 |
2,374.18 |
0.0K |
| 13:09 |
2,374.11 |
2,374.39 |
2,374.11 |
2,374.39 |
0.0K |
| 13:10 |
2,374.43 |
2,374.61 |
2,374.43 |
2,374.52 |
0.0K |
| 13:11 |
2,374.38 |
2,374.82 |
2,374.38 |
2,374.82 |
0.0K |
| 13:12 |
2,374.86 |
2,375.32 |
2,374.86 |
2,375.28 |
0.0K |
| 13:13 |
2,375.43 |
2,375.55 |
2,375.43 |
2,375.53 |
0.0K |
| 13:14 |
2,375.47 |
2,375.47 |
2,375.36 |
2,375.39 |
0.0K |
| 13:15 |
2,375.46 |
2,375.61 |
2,375.46 |
2,375.57 |
0.0K |
| 13:16 |
2,375.48 |
2,375.67 |
2,375.39 |
2,375.67 |
0.0K |
| 13:17 |
2,375.56 |
2,375.56 |
2,375.39 |
2,375.49 |
0.0K |
| 13:18 |
2,375.56 |
2,375.57 |
2,375.36 |
2,375.43 |
0.0K |
| 13:19 |
2,375.26 |
2,375.37 |
2,375.26 |
2,375.37 |
0.0K |
| 13:20 |
2,375.43 |
2,375.72 |
2,375.43 |
2,375.72 |
0.0K |
| 13:21 |
2,375.70 |
2,375.70 |
2,375.52 |
2,375.52 |
0.0K |
| 13:22 |
2,375.56 |
2,375.59 |
2,375.50 |
2,375.50 |
0.0K |
| 13:23 |
2,375.65 |
2,376.18 |
2,375.65 |
2,376.18 |
0.0K |
| 13:24 |
2,376.23 |
2,376.23 |
2,376.16 |
2,376.20 |
0.0K |
| 13:25 |
2,376.44 |
2,376.66 |
2,376.44 |
2,376.66 |
0.0K |
| 13:26 |
2,376.68 |
2,376.80 |
2,376.58 |
2,376.58 |
0.0K |
| 13:27 |
2,376.44 |
2,376.44 |
2,376.02 |
2,376.02 |
0.0K |
| 13:28 |
2,375.98 |
2,376.20 |
2,375.98 |
2,376.20 |
0.0K |
| 13:29 |
2,376.28 |
2,376.57 |
2,376.28 |
2,376.57 |
0.0K |
| 13:30 |
2,376.62 |
2,376.73 |
2,376.62 |
2,376.68 |
0.0K |
| 13:31 |
2,376.66 |
2,376.91 |
2,376.66 |
2,376.91 |
0.0K |
| 13:32 |
2,376.95 |
2,377.50 |
2,376.95 |
2,377.50 |
0.0K |
| 13:33 |
2,377.69 |
2,377.69 |
2,377.35 |
2,377.49 |
0.0K |
| 13:34 |
2,377.49 |
2,377.72 |
2,377.49 |
2,377.72 |
0.0K |
| 13:35 |
2,377.67 |
2,377.92 |
2,377.67 |
2,377.92 |
0.0K |
| 13:36 |
2,377.79 |
2,377.94 |
2,377.79 |
2,377.94 |
0.0K |
| 13:37 |
2,377.92 |
2,377.93 |
2,377.77 |
2,377.93 |
0.0K |
| 13:38 |
2,377.92 |
2,377.92 |
2,377.79 |
2,377.87 |
0.0K |
| 13:39 |
2,377.84 |
2,378.68 |
2,377.81 |
2,378.68 |
0.0K |
| 13:40 |
2,378.70 |
2,379.07 |
2,378.65 |
2,379.07 |
0.0K |
| 13:41 |
2,379.00 |
2,379.02 |
2,378.67 |
2,378.85 |
0.0K |
| 13:42 |
2,378.87 |
2,378.88 |
2,378.57 |
2,378.57 |
0.0K |
| 13:43 |
2,378.53 |
2,378.63 |
2,378.46 |
2,378.63 |
0.0K |
| 13:44 |
2,378.78 |
2,379.42 |
2,378.78 |
2,379.42 |
0.0K |
| 13:45 |
2,379.42 |
2,379.68 |
2,379.39 |
2,379.68 |
0.0K |
| 13:46 |
2,379.78 |
2,379.90 |
2,379.60 |
2,379.60 |
0.0K |
| 13:47 |
2,379.63 |
2,380.18 |
2,379.63 |
2,380.18 |
0.0K |
| 13:48 |
2,380.42 |
2,380.42 |
2,380.20 |
2,380.20 |
0.0K |
| 13:49 |
2,380.15 |
2,380.54 |
2,380.12 |
2,380.53 |
0.0K |
| 13:50 |
2,380.49 |
2,380.49 |
2,380.37 |
2,380.43 |
0.0K |
| 13:51 |
2,380.34 |
2,381.21 |
2,380.34 |
2,381.21 |
0.0K |
| 13:52 |
2,381.48 |
2,381.58 |
2,380.98 |
2,380.98 |
0.0K |
| 13:53 |
2,380.95 |
2,381.18 |
2,380.95 |
2,381.00 |
0.0K |
| 13:54 |
2,381.14 |
2,381.14 |
2,380.78 |
2,380.86 |
0.0K |
| 13:55 |
2,381.07 |
2,381.48 |
2,381.04 |
2,381.48 |
0.0K |
| 13:56 |
2,381.47 |
2,381.50 |
2,381.47 |
2,381.50 |
0.0K |
| 13:57 |
2,381.28 |
2,381.28 |
2,380.99 |
2,380.99 |
0.0K |
| 13:58 |
2,380.92 |
2,380.92 |
2,380.52 |
2,380.52 |
0.0K |
| 13:59 |
2,380.20 |
2,380.20 |
2,379.44 |
2,379.44 |
0.0K |
| 14:00 |
2,379.23 |
2,379.34 |
2,379.18 |
2,379.34 |
0.0K |
| 14:01 |
2,379.62 |
2,380.01 |
2,379.62 |
2,380.01 |
0.0K |
| 14:02 |
2,380.05 |
2,380.24 |
2,380.05 |
2,380.16 |
0.0K |
| 14:03 |
2,380.03 |
2,380.21 |
2,379.83 |
2,380.21 |
0.0K |
| 14:04 |
2,380.41 |
2,380.43 |
2,380.20 |
2,380.20 |
0.0K |
| 14:05 |
2,380.14 |
2,380.27 |
2,380.11 |
2,380.27 |
0.0K |
| 14:06 |
2,380.29 |
2,380.55 |
2,380.29 |
2,380.55 |
0.0K |
| 14:07 |
2,380.53 |
2,380.53 |
2,380.25 |
2,380.25 |
0.0K |
| 14:08 |
2,380.19 |
2,380.19 |
2,379.78 |
2,379.86 |
0.0K |
| 14:09 |
2,379.78 |
2,379.78 |
2,379.46 |
2,379.51 |
0.0K |
| 14:10 |
2,379.60 |
2,379.95 |
2,379.60 |
2,379.95 |
0.0K |
| 14:11 |
2,379.94 |
2,380.21 |
2,379.94 |
2,380.21 |
0.0K |
| 14:12 |
2,380.36 |
2,380.48 |
2,380.36 |
2,380.48 |
0.0K |
| 14:13 |
2,380.64 |
2,380.64 |
2,380.05 |
2,380.07 |
0.0K |
| 14:14 |
2,380.26 |
2,380.51 |
2,380.26 |
2,380.51 |
0.0K |
| 14:15 |
2,380.64 |
2,381.41 |
2,380.64 |
2,381.41 |
0.0K |
| 14:16 |
2,381.21 |
2,381.21 |
2,380.93 |
2,380.93 |
0.0K |
| 14:17 |
2,380.45 |
2,380.45 |
2,379.81 |
2,379.81 |
0.0K |
| 14:18 |
2,379.65 |
2,379.65 |
2,378.92 |
2,378.92 |
0.0K |
| 14:19 |
2,378.93 |
2,379.04 |
2,378.79 |
2,378.79 |
0.0K |
| 14:20 |
2,378.89 |
2,379.44 |
2,378.89 |
2,379.44 |
0.0K |
| 14:21 |
2,379.59 |
2,379.90 |
2,379.59 |
2,379.90 |
0.0K |
| 14:22 |
2,380.24 |
2,380.71 |
2,380.24 |
2,380.66 |
0.0K |
| 14:23 |
2,380.63 |
2,380.63 |
2,380.33 |
2,380.38 |
0.0K |
| 14:24 |
2,380.21 |
2,380.93 |
2,380.21 |
2,380.93 |
0.0K |
| 14:25 |
2,380.91 |
2,381.04 |
2,380.91 |
2,380.98 |
0.0K |
| 14:26 |
2,380.98 |
2,381.03 |
2,380.98 |
2,381.03 |
0.0K |
| 14:27 |
2,380.64 |
2,380.64 |
2,380.26 |
2,380.26 |
0.0K |
| 14:28 |
2,380.09 |
2,380.16 |
2,380.08 |
2,380.08 |
0.0K |
| 14:29 |
2,380.07 |
2,380.07 |
2,379.83 |
2,379.83 |
0.0K |
| 14:30 |
2,379.92 |
2,379.92 |
2,379.43 |
2,379.43 |
0.0K |
| 14:31 |
2,379.35 |
2,379.35 |
2,379.25 |
2,379.31 |
0.0K |
| 14:32 |
2,379.52 |
2,379.76 |
2,379.52 |
2,379.76 |
0.0K |
| 14:33 |
2,379.86 |
2,380.00 |
2,379.85 |
2,380.00 |
0.0K |
| 14:34 |
2,379.91 |
2,380.06 |
2,379.91 |
2,379.94 |
0.0K |
| 14:35 |
2,380.01 |
2,380.31 |
2,380.01 |
2,380.31 |
0.0K |
| 14:36 |
2,380.80 |
2,380.86 |
2,380.80 |
2,380.84 |
0.0K |
| 14:37 |
2,380.69 |
2,380.85 |
2,380.67 |
2,380.85 |
0.0K |
| 14:38 |
2,380.89 |
2,380.89 |
2,380.51 |
2,380.51 |
0.0K |
| 14:39 |
2,380.60 |
2,380.60 |
2,380.32 |
2,380.32 |
0.0K |
| 14:40 |
2,380.03 |
2,380.06 |
2,379.90 |
2,380.05 |
0.0K |
| 14:41 |
2,380.18 |
2,380.64 |
2,380.18 |
2,380.64 |
0.0K |
| 14:42 |
2,380.59 |
2,381.02 |
2,380.59 |
2,381.02 |
0.0K |
| 14:43 |
2,380.78 |
2,380.86 |
2,380.78 |
2,380.79 |
0.0K |
| 14:44 |
2,380.88 |
2,381.16 |
2,380.88 |
2,381.16 |
0.0K |
| 14:45 |
2,381.56 |
2,382.20 |
2,381.56 |
2,381.82 |
0.0K |
| 14:46 |
2,381.90 |
2,381.90 |
2,381.60 |
2,381.60 |
0.0K |
| 14:47 |
2,381.63 |
2,381.63 |
2,381.33 |
2,381.38 |
0.0K |
| 14:48 |
2,381.35 |
2,381.47 |
2,381.35 |
2,381.46 |
0.0K |
| 14:49 |
2,381.35 |
2,381.51 |
2,381.35 |
2,381.51 |
0.0K |
| 14:50 |
2,381.41 |
2,381.44 |
2,381.41 |
2,381.44 |
0.0K |
| 14:51 |
2,381.54 |
2,381.79 |
2,381.54 |
2,381.64 |
0.0K |
| 14:52 |
2,381.84 |
2,381.96 |
2,381.72 |
2,381.72 |
0.0K |
| 14:53 |
2,381.64 |
2,381.64 |
2,381.31 |
2,381.39 |
0.0K |
| 14:54 |
2,381.28 |
2,381.28 |
2,381.01 |
2,381.01 |
0.0K |
| 14:55 |
2,381.10 |
2,381.10 |
2,381.05 |
2,381.05 |
0.0K |
| 14:56 |
2,381.85 |
2,382.27 |
2,381.85 |
2,382.24 |
0.0K |
| 14:57 |
2,382.39 |
2,382.39 |
2,382.28 |
2,382.35 |
0.0K |
| 14:58 |
2,382.21 |
2,382.28 |
2,381.96 |
2,381.96 |
0.0K |
| 14:59 |
2,381.92 |
2,381.92 |
2,381.57 |
2,381.57 |
0.0K |
| 15:00 |
2,380.93 |
2,380.93 |
2,380.54 |
2,380.54 |
0.0K |
| 15:01 |
2,380.46 |
2,380.66 |
2,380.46 |
2,380.66 |
0.0K |
| 15:02 |
2,380.67 |
2,380.93 |
2,380.67 |
2,380.86 |
0.0K |
| 15:03 |
2,380.69 |
2,380.74 |
2,380.69 |
2,380.71 |
0.0K |
| 15:04 |
2,380.84 |
2,380.84 |
2,380.46 |
2,380.46 |
0.0K |
| 15:05 |
2,380.61 |
2,380.69 |
2,380.55 |
2,380.63 |
0.0K |
| 15:06 |
2,380.74 |
2,380.74 |
2,380.60 |
2,380.60 |
0.0K |
| 15:07 |
2,380.59 |
2,380.80 |
2,380.58 |
2,380.58 |
0.0K |
| 15:08 |
2,380.58 |
2,380.66 |
2,380.51 |
2,380.51 |
0.0K |
| 15:09 |
2,380.54 |
2,380.54 |
2,380.41 |
2,380.46 |
0.0K |
| 15:10 |
2,380.35 |
2,380.99 |
2,380.35 |
2,380.99 |
0.0K |
| 15:11 |
2,381.03 |
2,381.03 |
2,380.90 |
2,380.98 |
0.0K |
| 15:12 |
2,380.85 |
2,380.85 |
2,380.67 |
2,380.71 |
0.0K |
| 15:13 |
2,380.74 |
2,381.21 |
2,380.74 |
2,381.21 |
0.0K |
| 15:14 |
2,381.19 |
2,381.19 |
2,381.02 |
2,381.02 |
0.0K |
| 15:15 |
2,380.84 |
2,380.84 |
2,380.21 |
2,380.21 |
0.0K |
| 15:16 |
2,379.84 |
2,379.89 |
2,379.55 |
2,379.55 |
0.0K |
| 15:17 |
2,380.03 |
2,380.03 |
2,379.45 |
2,379.45 |
0.0K |
| 15:18 |
2,379.74 |
2,379.86 |
2,379.72 |
2,379.72 |
0.0K |
| 15:19 |
2,379.76 |
2,380.38 |
2,379.76 |
2,380.23 |
0.0K |
| 15:20 |
2,380.51 |
2,380.51 |
2,380.38 |
2,380.41 |
0.0K |
| 15:21 |
2,380.40 |
2,381.03 |
2,380.40 |
2,380.98 |
0.0K |
| 15:22 |
2,380.92 |
2,381.05 |
2,380.84 |
2,381.04 |
0.0K |
| 15:23 |
2,380.99 |
2,380.99 |
2,380.87 |
2,380.98 |
0.0K |
| 15:24 |
2,381.00 |
2,381.07 |
2,380.99 |
2,381.02 |
0.0K |
| 15:25 |
2,380.88 |
2,380.93 |
2,380.86 |
2,380.91 |
0.0K |
| 15:26 |
2,380.84 |
2,380.84 |
2,380.51 |
2,380.64 |
0.0K |
| 15:27 |
2,380.66 |
2,380.75 |
2,380.54 |
2,380.54 |
0.0K |
| 15:28 |
2,380.69 |
2,380.69 |
2,380.45 |
2,380.53 |
0.0K |
| 15:29 |
2,380.74 |
2,380.74 |
2,380.42 |
2,380.42 |
0.0K |
| 15:30 |
2,380.52 |
2,380.98 |
2,380.44 |
2,380.98 |
0.0K |
| 15:31 |
2,380.87 |
2,381.12 |
2,380.87 |
2,381.12 |
0.0K |
| 15:32 |
2,381.12 |
2,381.35 |
2,381.12 |
2,381.28 |
0.0K |
| 15:33 |
2,381.24 |
2,381.24 |
2,380.79 |
2,380.79 |
0.0K |
| 15:34 |
2,380.57 |
2,380.79 |
2,380.57 |
2,380.79 |
0.0K |
| 15:35 |
2,380.78 |
2,380.78 |
2,380.51 |
2,380.51 |
0.0K |
| 15:36 |
2,380.36 |
2,380.53 |
2,380.36 |
2,380.43 |
0.0K |
| 15:37 |
2,380.33 |
2,380.33 |
2,380.26 |
2,380.31 |
0.0K |
| 15:38 |
2,380.29 |
2,380.63 |
2,380.29 |
2,380.63 |
0.0K |
| 15:39 |
2,380.38 |
2,380.40 |
2,380.28 |
2,380.40 |
0.0K |
| 15:40 |
2,380.42 |
2,380.91 |
2,380.24 |
2,380.91 |
0.0K |
| 15:41 |
2,380.88 |
2,380.88 |
2,380.12 |
2,380.12 |
0.0K |
| 15:42 |
2,380.05 |
2,380.05 |
2,379.83 |
2,379.83 |
0.0K |
| 15:43 |
2,379.99 |
2,379.99 |
2,379.60 |
2,379.60 |
0.0K |
| 15:44 |
2,379.87 |
2,380.04 |
2,379.69 |
2,380.02 |
0.0K |
| 15:45 |
2,379.93 |
2,379.93 |
2,379.83 |
2,379.83 |
0.0K |
| 15:46 |
2,379.89 |
2,380.15 |
2,379.89 |
2,380.15 |
0.0K |
| 15:47 |
2,380.06 |
2,380.35 |
2,380.05 |
2,380.35 |
0.0K |
| 15:48 |
2,380.30 |
2,380.30 |
2,379.97 |
2,379.97 |
0.0K |
| 15:49 |
2,379.94 |
2,380.23 |
2,379.94 |
2,380.23 |
0.0K |
| 15:50 |
2,380.33 |
2,380.84 |
2,379.42 |
2,379.42 |
0.0K |
| 15:51 |
2,379.10 |
2,379.24 |
2,379.10 |
2,379.15 |
0.0K |
| 15:52 |
2,378.91 |
2,378.91 |
2,378.56 |
2,378.56 |
0.0K |
| 15:53 |
2,378.46 |
2,378.46 |
2,378.00 |
2,378.00 |
0.0K |
| 15:54 |
2,377.74 |
2,377.74 |
2,377.17 |
2,377.19 |
0.0K |
| 15:55 |
2,377.35 |
2,377.48 |
2,377.27 |
2,377.27 |
0.0K |
| 15:56 |
2,376.49 |
2,376.77 |
2,376.49 |
2,376.68 |
0.0K |
| 15:57 |
2,376.50 |
2,377.04 |
2,376.50 |
2,377.04 |
0.0K |
| 15:58 |
2,377.13 |
2,377.65 |
2,377.13 |
2,377.65 |
0.0K |
| 15:59 |
2,377.80 |
2,377.80 |
2,377.50 |
2,377.79 |
0.0K |
| 16:00 |
2,377.66 |
2,377.99 |
2,377.66 |
2,377.99 |
0.0K |
| 16:01 |
2,377.99 |
2,377.99 |
2,377.99 |
2,377.99 |
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
|