| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,374.75 |
2,377.65 |
2,371.82 |
2,371.82 |
0.0K |
| 09:31 |
2,371.26 |
2,373.65 |
2,371.26 |
2,373.65 |
0.0K |
| 09:32 |
2,373.26 |
2,374.29 |
2,373.26 |
2,374.12 |
0.0K |
| 09:33 |
2,375.12 |
2,375.50 |
2,374.67 |
2,374.67 |
0.0K |
| 09:34 |
2,374.91 |
2,374.92 |
2,374.13 |
2,374.13 |
0.0K |
| 09:35 |
2,373.30 |
2,373.39 |
2,372.46 |
2,372.46 |
0.0K |
| 09:36 |
2,372.59 |
2,372.59 |
2,372.14 |
2,372.48 |
0.0K |
| 09:37 |
2,370.89 |
2,371.58 |
2,370.89 |
2,371.58 |
0.0K |
| 09:38 |
2,371.64 |
2,373.57 |
2,371.64 |
2,373.57 |
0.0K |
| 09:39 |
2,373.13 |
2,373.44 |
2,372.92 |
2,373.44 |
0.0K |
| 09:40 |
2,372.42 |
2,372.42 |
2,372.03 |
2,372.36 |
0.0K |
| 09:41 |
2,371.83 |
2,373.45 |
2,371.83 |
2,373.45 |
0.0K |
| 09:42 |
2,373.39 |
2,374.37 |
2,372.99 |
2,372.99 |
0.0K |
| 09:43 |
2,373.33 |
2,373.90 |
2,373.33 |
2,373.48 |
0.0K |
| 09:44 |
2,373.69 |
2,374.09 |
2,372.83 |
2,374.09 |
0.0K |
| 09:45 |
2,374.17 |
2,374.64 |
2,374.17 |
2,374.61 |
0.0K |
| 09:46 |
2,373.81 |
2,374.76 |
2,373.81 |
2,374.76 |
0.0K |
| 09:47 |
2,375.12 |
2,375.12 |
2,374.60 |
2,374.61 |
0.0K |
| 09:48 |
2,374.74 |
2,375.34 |
2,374.74 |
2,375.34 |
0.0K |
| 09:49 |
2,375.17 |
2,375.17 |
2,374.16 |
2,374.16 |
0.0K |
| 09:50 |
2,374.12 |
2,374.12 |
2,373.10 |
2,373.29 |
0.0K |
| 09:51 |
2,371.84 |
2,371.84 |
2,370.27 |
2,370.27 |
0.0K |
| 09:52 |
2,370.30 |
2,370.30 |
2,370.12 |
2,370.22 |
0.0K |
| 09:53 |
2,370.29 |
2,371.25 |
2,370.29 |
2,371.25 |
0.0K |
| 09:54 |
2,371.59 |
2,371.68 |
2,371.36 |
2,371.44 |
0.0K |
| 09:55 |
2,371.54 |
2,371.78 |
2,371.20 |
2,371.20 |
0.0K |
| 09:56 |
2,371.07 |
2,371.07 |
2,370.55 |
2,370.76 |
0.0K |
| 09:57 |
2,370.76 |
2,370.76 |
2,369.98 |
2,369.98 |
0.0K |
| 09:58 |
2,370.09 |
2,371.06 |
2,370.09 |
2,371.06 |
0.0K |
| 09:59 |
2,371.40 |
2,371.79 |
2,370.76 |
2,370.76 |
0.0K |
| 10:00 |
2,370.33 |
2,370.33 |
2,367.83 |
2,369.48 |
0.0K |
| 10:01 |
2,369.52 |
2,369.99 |
2,369.52 |
2,369.99 |
0.0K |
| 10:02 |
2,370.26 |
2,371.66 |
2,370.26 |
2,371.35 |
0.0K |
| 10:03 |
2,370.80 |
2,371.12 |
2,370.71 |
2,371.12 |
0.0K |
| 10:04 |
2,371.28 |
2,372.16 |
2,370.95 |
2,372.16 |
0.0K |
| 10:05 |
2,371.66 |
2,371.66 |
2,370.96 |
2,371.12 |
0.0K |
| 10:06 |
2,370.92 |
2,370.92 |
2,370.74 |
2,370.88 |
0.0K |
| 10:07 |
2,369.79 |
2,370.34 |
2,369.79 |
2,370.34 |
0.0K |
| 10:08 |
2,370.51 |
2,370.51 |
2,370.09 |
2,370.49 |
0.0K |
| 10:09 |
2,370.59 |
2,371.24 |
2,370.59 |
2,371.22 |
0.0K |
| 10:10 |
2,371.70 |
2,372.75 |
2,371.70 |
2,372.55 |
0.0K |
| 10:11 |
2,372.39 |
2,372.39 |
2,371.95 |
2,371.95 |
0.0K |
| 10:12 |
2,372.10 |
2,372.10 |
2,371.80 |
2,371.98 |
0.0K |
| 10:13 |
2,372.01 |
2,373.09 |
2,372.01 |
2,373.09 |
0.0K |
| 10:14 |
2,373.02 |
2,373.02 |
2,372.86 |
2,372.93 |
0.0K |
| 10:15 |
2,372.82 |
2,372.98 |
2,372.58 |
2,372.88 |
0.0K |
| 10:16 |
2,372.78 |
2,373.50 |
2,372.78 |
2,373.50 |
0.0K |
| 10:17 |
2,373.66 |
2,373.66 |
2,373.43 |
2,373.43 |
0.0K |
| 10:18 |
2,373.54 |
2,373.61 |
2,373.02 |
2,373.02 |
0.0K |
| 10:19 |
2,372.92 |
2,373.10 |
2,372.71 |
2,372.94 |
0.0K |
| 10:20 |
2,372.89 |
2,373.08 |
2,372.78 |
2,373.08 |
0.0K |
| 10:21 |
2,373.38 |
2,373.43 |
2,372.50 |
2,372.85 |
0.0K |
| 10:22 |
2,372.65 |
2,372.72 |
2,372.63 |
2,372.66 |
0.0K |
| 10:23 |
2,372.66 |
2,372.66 |
2,372.53 |
2,372.66 |
0.0K |
| 10:24 |
2,372.40 |
2,372.40 |
2,372.15 |
2,372.15 |
0.0K |
| 10:25 |
2,371.76 |
2,371.89 |
2,371.62 |
2,371.80 |
0.0K |
| 10:26 |
2,371.86 |
2,371.86 |
2,371.51 |
2,371.82 |
0.0K |
| 10:27 |
2,371.69 |
2,371.69 |
2,370.53 |
2,370.53 |
0.0K |
| 10:28 |
2,370.41 |
2,370.42 |
2,369.98 |
2,369.98 |
0.0K |
| 10:29 |
2,370.10 |
2,370.10 |
2,369.23 |
2,369.23 |
0.0K |
| 10:30 |
2,368.95 |
2,369.50 |
2,368.95 |
2,369.50 |
0.0K |
| 10:31 |
2,369.84 |
2,370.23 |
2,369.84 |
2,370.23 |
0.0K |
| 10:32 |
2,370.35 |
2,370.46 |
2,370.35 |
2,370.46 |
0.0K |
| 10:33 |
2,370.45 |
2,370.45 |
2,369.87 |
2,369.87 |
0.0K |
| 10:34 |
2,369.11 |
2,369.11 |
2,368.85 |
2,368.85 |
0.0K |
| 10:35 |
2,368.73 |
2,368.98 |
2,368.41 |
2,368.85 |
0.0K |
| 10:36 |
2,368.94 |
2,369.37 |
2,368.88 |
2,368.88 |
0.0K |
| 10:37 |
2,368.29 |
2,368.29 |
2,368.16 |
2,368.16 |
0.0K |
| 10:38 |
2,368.20 |
2,369.08 |
2,368.20 |
2,369.08 |
0.0K |
| 10:39 |
2,369.33 |
2,369.33 |
2,369.22 |
2,369.22 |
0.0K |
| 10:40 |
2,369.40 |
2,370.05 |
2,369.40 |
2,370.05 |
0.0K |
| 10:41 |
2,370.17 |
2,370.62 |
2,370.17 |
2,370.62 |
0.0K |
| 10:42 |
2,370.56 |
2,370.62 |
2,370.18 |
2,370.18 |
0.0K |
| 10:43 |
2,370.02 |
2,370.02 |
2,369.70 |
2,369.70 |
0.0K |
| 10:44 |
2,369.79 |
2,369.87 |
2,369.46 |
2,369.46 |
0.0K |
| 10:45 |
2,369.10 |
2,369.89 |
2,369.10 |
2,369.89 |
0.0K |
| 10:46 |
2,370.66 |
2,371.84 |
2,370.66 |
2,371.84 |
0.0K |
| 10:47 |
2,372.02 |
2,372.06 |
2,371.93 |
2,371.93 |
0.0K |
| 10:48 |
2,371.54 |
2,371.59 |
2,371.46 |
2,371.46 |
0.0K |
| 10:49 |
2,371.35 |
2,371.46 |
2,371.17 |
2,371.17 |
0.0K |
| 10:50 |
2,370.64 |
2,370.64 |
2,370.23 |
2,370.45 |
0.0K |
| 10:51 |
2,370.51 |
2,370.86 |
2,370.51 |
2,370.80 |
0.0K |
| 10:52 |
2,370.79 |
2,370.79 |
2,370.03 |
2,370.03 |
0.0K |
| 10:53 |
2,369.96 |
2,369.99 |
2,369.89 |
2,369.89 |
0.0K |
| 10:54 |
2,370.08 |
2,370.69 |
2,370.08 |
2,370.69 |
0.0K |
| 10:55 |
2,370.54 |
2,370.54 |
2,370.06 |
2,370.06 |
0.0K |
| 10:56 |
2,370.03 |
2,370.12 |
2,370.02 |
2,370.06 |
0.0K |
| 10:57 |
2,369.59 |
2,369.59 |
2,368.95 |
2,368.95 |
0.0K |
| 10:58 |
2,368.84 |
2,368.95 |
2,368.75 |
2,368.95 |
0.0K |
| 10:59 |
2,369.08 |
2,369.21 |
2,369.06 |
2,369.21 |
0.0K |
| 11:00 |
2,369.61 |
2,370.35 |
2,369.61 |
2,370.35 |
0.0K |
| 11:01 |
2,370.29 |
2,370.83 |
2,370.29 |
2,370.83 |
0.0K |
| 11:02 |
2,371.04 |
2,371.04 |
2,370.36 |
2,370.36 |
0.0K |
| 11:03 |
2,370.30 |
2,370.30 |
2,369.48 |
2,369.55 |
0.0K |
| 11:04 |
2,369.48 |
2,369.90 |
2,369.48 |
2,369.90 |
0.0K |
| 11:05 |
2,370.07 |
2,370.51 |
2,370.07 |
2,370.51 |
0.0K |
| 11:06 |
2,370.46 |
2,370.46 |
2,370.02 |
2,370.02 |
0.0K |
| 11:07 |
2,370.10 |
2,370.31 |
2,370.10 |
2,370.31 |
0.0K |
| 11:08 |
2,370.30 |
2,370.35 |
2,370.22 |
2,370.22 |
0.0K |
| 11:09 |
2,370.11 |
2,370.31 |
2,370.11 |
2,370.26 |
0.0K |
| 11:10 |
2,370.03 |
2,370.28 |
2,370.03 |
2,370.28 |
0.0K |
| 11:11 |
2,370.24 |
2,370.48 |
2,370.24 |
2,370.48 |
0.0K |
| 11:12 |
2,370.44 |
2,370.52 |
2,370.41 |
2,370.50 |
0.0K |
| 11:13 |
2,370.18 |
2,370.35 |
2,370.18 |
2,370.20 |
0.0K |
| 11:14 |
2,370.24 |
2,370.78 |
2,370.24 |
2,370.69 |
0.0K |
| 11:15 |
2,370.74 |
2,370.86 |
2,370.71 |
2,370.71 |
0.0K |
| 11:16 |
2,370.68 |
2,370.77 |
2,370.35 |
2,370.35 |
0.0K |
| 11:17 |
2,370.25 |
2,370.25 |
2,369.92 |
2,369.95 |
0.0K |
| 11:18 |
2,370.04 |
2,370.52 |
2,370.04 |
2,370.52 |
0.0K |
| 11:19 |
2,370.42 |
2,370.49 |
2,370.30 |
2,370.49 |
0.0K |
| 11:20 |
2,370.46 |
2,370.46 |
2,370.35 |
2,370.35 |
0.0K |
| 11:21 |
2,370.62 |
2,370.71 |
2,370.62 |
2,370.70 |
0.0K |
| 11:22 |
2,370.58 |
2,370.58 |
2,370.54 |
2,370.55 |
0.0K |
| 11:23 |
2,370.70 |
2,370.93 |
2,370.70 |
2,370.93 |
0.0K |
| 11:24 |
2,370.96 |
2,371.20 |
2,370.83 |
2,371.20 |
0.0K |
| 11:25 |
2,371.00 |
2,371.05 |
2,371.00 |
2,371.05 |
0.0K |
| 11:26 |
2,371.16 |
2,371.39 |
2,371.09 |
2,371.09 |
0.0K |
| 11:27 |
2,371.11 |
2,371.53 |
2,371.11 |
2,371.53 |
0.0K |
| 11:28 |
2,371.79 |
2,372.01 |
2,371.70 |
2,371.74 |
0.0K |
| 11:29 |
2,371.76 |
2,371.80 |
2,371.63 |
2,371.68 |
0.0K |
| 11:30 |
2,371.67 |
2,371.79 |
2,371.65 |
2,371.65 |
0.0K |
| 11:31 |
2,371.52 |
2,371.52 |
2,371.10 |
2,371.47 |
0.0K |
| 11:32 |
2,371.51 |
2,371.82 |
2,371.51 |
2,371.82 |
0.0K |
| 11:33 |
2,371.68 |
2,371.71 |
2,371.55 |
2,371.71 |
0.0K |
| 11:34 |
2,371.82 |
2,372.55 |
2,371.82 |
2,372.55 |
0.0K |
| 11:35 |
2,372.63 |
2,373.05 |
2,372.63 |
2,372.89 |
0.0K |
| 11:36 |
2,372.93 |
2,373.57 |
2,372.93 |
2,373.24 |
0.0K |
| 11:37 |
2,373.33 |
2,373.58 |
2,373.33 |
2,373.43 |
0.0K |
| 11:38 |
2,373.40 |
2,373.44 |
2,372.72 |
2,372.72 |
0.0K |
| 11:39 |
2,372.80 |
2,373.14 |
2,372.70 |
2,373.14 |
0.0K |
| 11:40 |
2,373.25 |
2,373.44 |
2,373.12 |
2,373.12 |
0.0K |
| 11:41 |
2,373.14 |
2,373.23 |
2,373.10 |
2,373.15 |
0.0K |
| 11:42 |
2,373.09 |
2,373.09 |
2,372.84 |
2,372.84 |
0.0K |
| 11:43 |
2,372.76 |
2,372.76 |
2,372.23 |
2,372.23 |
0.0K |
| 11:44 |
2,372.44 |
2,372.81 |
2,372.44 |
2,372.75 |
0.0K |
| 11:45 |
2,372.52 |
2,372.93 |
2,372.47 |
2,372.93 |
0.0K |
| 11:46 |
2,372.90 |
2,373.04 |
2,372.90 |
2,373.04 |
0.0K |
| 11:47 |
2,372.72 |
2,372.89 |
2,372.72 |
2,372.89 |
0.0K |
| 11:48 |
2,372.99 |
2,373.04 |
2,372.93 |
2,373.04 |
0.0K |
| 11:49 |
2,373.12 |
2,373.24 |
2,373.12 |
2,373.21 |
0.0K |
| 11:50 |
2,373.14 |
2,373.65 |
2,373.14 |
2,373.64 |
0.0K |
| 11:51 |
2,373.59 |
2,373.62 |
2,373.51 |
2,373.51 |
0.0K |
| 11:52 |
2,373.56 |
2,373.65 |
2,373.41 |
2,373.41 |
0.0K |
| 11:53 |
2,373.44 |
2,373.50 |
2,372.81 |
2,372.81 |
0.0K |
| 11:54 |
2,372.78 |
2,373.20 |
2,372.78 |
2,373.20 |
0.0K |
| 11:55 |
2,373.14 |
2,373.40 |
2,373.14 |
2,373.40 |
0.0K |
| 11:56 |
2,373.49 |
2,373.49 |
2,373.26 |
2,373.39 |
0.0K |
| 11:57 |
2,373.53 |
2,373.85 |
2,373.53 |
2,373.77 |
0.0K |
| 11:58 |
2,374.16 |
2,374.33 |
2,374.14 |
2,374.21 |
0.0K |
| 11:59 |
2,374.17 |
2,374.52 |
2,374.17 |
2,374.52 |
0.0K |
| 12:00 |
2,374.45 |
2,374.58 |
2,374.45 |
2,374.58 |
0.0K |
| 12:01 |
2,374.49 |
2,374.58 |
2,374.49 |
2,374.58 |
0.0K |
| 12:02 |
2,374.41 |
2,374.41 |
2,374.12 |
2,374.15 |
0.0K |
| 12:03 |
2,374.29 |
2,374.29 |
2,374.14 |
2,374.28 |
0.0K |
| 12:04 |
2,374.20 |
2,374.44 |
2,374.18 |
2,374.44 |
0.0K |
| 12:05 |
2,374.53 |
2,374.63 |
2,374.53 |
2,374.62 |
0.0K |
| 12:06 |
2,374.56 |
2,374.56 |
2,374.47 |
2,374.47 |
0.0K |
| 12:07 |
2,374.41 |
2,374.94 |
2,374.41 |
2,374.79 |
0.0K |
| 12:08 |
2,374.75 |
2,374.92 |
2,374.75 |
2,374.83 |
0.0K |
| 12:09 |
2,374.78 |
2,374.78 |
2,374.70 |
2,374.70 |
0.0K |
| 12:10 |
2,374.58 |
2,374.64 |
2,374.42 |
2,374.53 |
0.0K |
| 12:11 |
2,374.28 |
2,374.28 |
2,374.12 |
2,374.12 |
0.0K |
| 12:12 |
2,374.06 |
2,374.36 |
2,374.06 |
2,374.36 |
0.0K |
| 12:13 |
2,374.33 |
2,374.39 |
2,374.28 |
2,374.39 |
0.0K |
| 12:14 |
2,374.42 |
2,374.43 |
2,374.35 |
2,374.43 |
0.0K |
| 12:15 |
2,374.42 |
2,374.55 |
2,374.42 |
2,374.50 |
0.0K |
| 12:16 |
2,374.27 |
2,374.27 |
2,373.51 |
2,373.51 |
0.0K |
| 12:17 |
2,373.18 |
2,373.21 |
2,372.91 |
2,373.21 |
0.0K |
| 12:18 |
2,373.16 |
2,373.28 |
2,373.15 |
2,373.24 |
0.0K |
| 12:19 |
2,373.32 |
2,373.61 |
2,373.31 |
2,373.61 |
0.0K |
| 12:20 |
2,372.76 |
2,372.76 |
2,371.97 |
2,371.97 |
0.0K |
| 12:21 |
2,372.02 |
2,372.60 |
2,372.02 |
2,372.60 |
0.0K |
| 12:22 |
2,372.75 |
2,372.75 |
2,372.15 |
2,372.15 |
0.0K |
| 12:23 |
2,372.08 |
2,372.36 |
2,372.02 |
2,372.36 |
0.0K |
| 12:24 |
2,372.26 |
2,372.56 |
2,372.25 |
2,372.56 |
0.0K |
| 12:25 |
2,372.57 |
2,372.73 |
2,372.50 |
2,372.73 |
0.0K |
| 12:26 |
2,372.89 |
2,372.95 |
2,372.53 |
2,372.53 |
0.0K |
| 12:27 |
2,372.59 |
2,372.59 |
2,372.47 |
2,372.47 |
0.0K |
| 12:28 |
2,372.46 |
2,372.46 |
2,372.32 |
2,372.38 |
0.0K |
| 12:29 |
2,372.45 |
2,372.56 |
2,372.41 |
2,372.56 |
0.0K |
| 12:30 |
2,372.51 |
2,372.51 |
2,371.97 |
2,371.99 |
0.0K |
| 12:31 |
2,372.10 |
2,372.26 |
2,372.10 |
2,372.17 |
0.0K |
| 12:32 |
2,371.47 |
2,371.61 |
2,371.47 |
2,371.57 |
0.0K |
| 12:33 |
2,371.53 |
2,371.53 |
2,371.32 |
2,371.51 |
0.0K |
| 12:34 |
2,371.64 |
2,371.64 |
2,371.46 |
2,371.54 |
0.0K |
| 12:35 |
2,371.56 |
2,371.74 |
2,371.33 |
2,371.74 |
0.0K |
| 12:36 |
2,371.77 |
2,371.77 |
2,371.52 |
2,371.60 |
0.0K |
| 12:37 |
2,371.65 |
2,371.65 |
2,370.94 |
2,370.94 |
0.0K |
| 12:38 |
2,370.90 |
2,371.07 |
2,370.90 |
2,371.07 |
0.0K |
| 12:39 |
2,370.93 |
2,370.93 |
2,370.49 |
2,370.60 |
0.0K |
| 12:40 |
2,370.65 |
2,370.77 |
2,370.65 |
2,370.71 |
0.0K |
| 12:41 |
2,370.82 |
2,371.04 |
2,370.82 |
2,371.04 |
0.0K |
| 12:42 |
2,371.23 |
2,371.60 |
2,371.23 |
2,371.60 |
0.0K |
| 12:43 |
2,371.80 |
2,371.81 |
2,371.77 |
2,371.80 |
0.0K |
| 12:44 |
2,371.82 |
2,371.88 |
2,371.81 |
2,371.81 |
0.0K |
| 12:45 |
2,371.84 |
2,371.86 |
2,370.54 |
2,370.54 |
0.0K |
| 12:46 |
2,370.47 |
2,370.94 |
2,370.47 |
2,370.94 |
0.0K |
| 12:47 |
2,371.06 |
2,371.32 |
2,371.06 |
2,371.21 |
0.0K |
| 12:48 |
2,371.39 |
2,371.48 |
2,371.36 |
2,371.48 |
0.0K |
| 12:49 |
2,371.52 |
2,371.54 |
2,371.44 |
2,371.44 |
0.0K |
| 12:50 |
2,371.27 |
2,371.27 |
2,370.69 |
2,370.69 |
0.0K |
| 12:51 |
2,370.74 |
2,370.74 |
2,370.68 |
2,370.74 |
0.0K |
| 12:52 |
2,370.60 |
2,370.60 |
2,370.41 |
2,370.41 |
0.0K |
| 12:53 |
2,370.28 |
2,370.30 |
2,370.21 |
2,370.21 |
0.0K |
| 12:54 |
2,370.35 |
2,370.35 |
2,370.06 |
2,370.10 |
0.0K |
| 12:55 |
2,370.04 |
2,370.07 |
2,369.84 |
2,369.84 |
0.0K |
| 12:56 |
2,369.85 |
2,369.99 |
2,369.64 |
2,369.64 |
0.0K |
| 12:57 |
2,369.46 |
2,369.48 |
2,368.64 |
2,368.65 |
0.0K |
| 12:58 |
2,368.85 |
2,368.85 |
2,368.58 |
2,368.58 |
0.0K |
| 12:59 |
2,368.82 |
2,368.82 |
2,368.48 |
2,368.53 |
0.0K |
| 13:00 |
2,368.92 |
2,368.92 |
2,368.65 |
2,368.65 |
0.0K |
| 13:01 |
2,368.55 |
2,368.58 |
2,368.52 |
2,368.52 |
0.0K |
| 13:02 |
2,368.25 |
2,368.31 |
2,367.62 |
2,367.62 |
0.0K |
| 13:03 |
2,367.90 |
2,367.90 |
2,367.35 |
2,367.37 |
0.0K |
| 13:04 |
2,367.35 |
2,367.67 |
2,367.35 |
2,367.67 |
0.0K |
| 13:05 |
2,367.69 |
2,367.69 |
2,367.58 |
2,367.58 |
0.0K |
| 13:06 |
2,367.82 |
2,368.07 |
2,367.55 |
2,367.55 |
0.0K |
| 13:07 |
2,367.18 |
2,367.29 |
2,367.10 |
2,367.13 |
0.0K |
| 13:08 |
2,367.21 |
2,367.21 |
2,366.68 |
2,366.68 |
0.0K |
| 13:09 |
2,366.87 |
2,366.94 |
2,366.87 |
2,366.94 |
0.0K |
| 13:10 |
2,366.81 |
2,366.85 |
2,366.69 |
2,366.83 |
0.0K |
| 13:11 |
2,366.75 |
2,366.80 |
2,366.62 |
2,366.78 |
0.0K |
| 13:12 |
2,366.84 |
2,367.34 |
2,366.06 |
2,366.06 |
0.0K |
| 13:13 |
2,365.69 |
2,365.69 |
2,365.02 |
2,365.13 |
0.0K |
| 13:14 |
2,365.52 |
2,366.46 |
2,365.52 |
2,366.46 |
0.0K |
| 13:15 |
2,366.41 |
2,367.30 |
2,366.41 |
2,367.24 |
0.0K |
| 13:16 |
2,367.27 |
2,367.27 |
2,367.14 |
2,367.27 |
0.0K |
| 13:17 |
2,367.34 |
2,367.56 |
2,367.34 |
2,367.56 |
0.0K |
| 13:18 |
2,367.52 |
2,367.66 |
2,367.33 |
2,367.33 |
0.0K |
| 13:19 |
2,366.92 |
2,367.19 |
2,366.92 |
2,367.19 |
0.0K |
| 13:20 |
2,367.09 |
2,367.15 |
2,367.06 |
2,367.15 |
0.0K |
| 13:21 |
2,367.13 |
2,367.41 |
2,367.04 |
2,367.23 |
0.0K |
| 13:22 |
2,367.03 |
2,367.09 |
2,367.01 |
2,367.08 |
0.0K |
| 13:23 |
2,366.97 |
2,367.43 |
2,366.97 |
2,367.37 |
0.0K |
| 13:24 |
2,367.65 |
2,367.65 |
2,367.45 |
2,367.49 |
0.0K |
| 13:25 |
2,367.52 |
2,367.77 |
2,367.49 |
2,367.77 |
0.0K |
| 13:26 |
2,367.88 |
2,367.89 |
2,367.64 |
2,367.64 |
0.0K |
| 13:27 |
2,367.73 |
2,367.73 |
2,367.46 |
2,367.46 |
0.0K |
| 13:28 |
2,367.43 |
2,367.44 |
2,367.11 |
2,367.11 |
0.0K |
| 13:29 |
2,367.10 |
2,367.10 |
2,366.24 |
2,366.24 |
0.0K |
| 13:30 |
2,366.05 |
2,366.05 |
2,365.11 |
2,365.11 |
0.0K |
| 13:31 |
2,365.38 |
2,365.38 |
2,364.86 |
2,364.96 |
0.0K |
| 13:32 |
2,364.79 |
2,364.79 |
2,364.44 |
2,364.46 |
0.0K |
| 13:33 |
2,364.43 |
2,364.56 |
2,364.40 |
2,364.42 |
0.0K |
| 13:34 |
2,364.61 |
2,364.61 |
2,364.12 |
2,364.12 |
0.0K |
| 13:35 |
2,364.52 |
2,365.24 |
2,364.52 |
2,364.83 |
0.0K |
| 13:36 |
2,364.57 |
2,364.74 |
2,364.57 |
2,364.64 |
0.0K |
| 13:37 |
2,365.14 |
2,365.57 |
2,365.14 |
2,365.57 |
0.0K |
| 13:38 |
2,365.87 |
2,366.83 |
2,365.87 |
2,366.83 |
0.0K |
| 13:39 |
2,366.71 |
2,366.71 |
2,365.42 |
2,365.42 |
0.0K |
| 13:40 |
2,365.20 |
2,365.33 |
2,364.74 |
2,364.74 |
0.0K |
| 13:41 |
2,364.98 |
2,364.98 |
2,364.79 |
2,364.96 |
0.0K |
| 13:42 |
2,364.74 |
2,364.74 |
2,363.69 |
2,363.69 |
0.0K |
| 13:43 |
2,363.83 |
2,363.87 |
2,363.80 |
2,363.84 |
0.0K |
| 13:44 |
2,364.18 |
2,364.44 |
2,363.84 |
2,363.84 |
0.0K |
| 13:45 |
2,364.06 |
2,364.06 |
2,363.59 |
2,363.65 |
0.0K |
| 13:46 |
2,363.75 |
2,364.18 |
2,363.75 |
2,364.18 |
0.0K |
| 13:47 |
2,363.89 |
2,363.89 |
2,363.78 |
2,363.78 |
0.0K |
| 13:48 |
2,363.81 |
2,364.06 |
2,363.63 |
2,364.06 |
0.0K |
| 13:49 |
2,364.35 |
2,364.35 |
2,364.20 |
2,364.32 |
0.0K |
| 13:50 |
2,364.14 |
2,364.74 |
2,364.14 |
2,364.27 |
0.0K |
| 13:51 |
2,364.28 |
2,364.48 |
2,364.13 |
2,364.45 |
0.0K |
| 13:52 |
2,364.55 |
2,365.15 |
2,364.55 |
2,365.15 |
0.0K |
| 13:53 |
2,365.03 |
2,365.06 |
2,364.99 |
2,365.06 |
0.0K |
| 13:54 |
2,364.76 |
2,364.78 |
2,364.75 |
2,364.77 |
0.0K |
| 13:55 |
2,365.03 |
2,365.03 |
2,364.68 |
2,364.82 |
0.0K |
| 13:56 |
2,364.90 |
2,364.90 |
2,364.78 |
2,364.86 |
0.0K |
| 13:57 |
2,365.00 |
2,365.23 |
2,364.83 |
2,364.95 |
0.0K |
| 13:58 |
2,364.98 |
2,364.98 |
2,364.41 |
2,364.41 |
0.0K |
| 13:59 |
2,364.53 |
2,364.53 |
2,364.21 |
2,364.29 |
0.0K |
| 14:00 |
2,364.39 |
2,364.39 |
2,364.16 |
2,364.30 |
0.0K |
| 14:01 |
2,364.37 |
2,364.37 |
2,363.82 |
2,363.82 |
0.0K |
| 14:02 |
2,363.71 |
2,364.06 |
2,363.71 |
2,364.04 |
0.0K |
| 14:03 |
2,363.65 |
2,363.78 |
2,363.65 |
2,363.78 |
0.0K |
| 14:04 |
2,363.78 |
2,363.78 |
2,363.63 |
2,363.65 |
0.0K |
| 14:05 |
2,363.73 |
2,363.73 |
2,363.51 |
2,363.72 |
0.0K |
| 14:06 |
2,363.27 |
2,363.27 |
2,363.08 |
2,363.19 |
0.0K |
| 14:07 |
2,363.32 |
2,363.46 |
2,363.24 |
2,363.46 |
0.0K |
| 14:08 |
2,363.35 |
2,363.35 |
2,363.12 |
2,363.12 |
0.0K |
| 14:09 |
2,363.27 |
2,363.95 |
2,363.27 |
2,363.95 |
0.0K |
| 14:10 |
2,363.84 |
2,363.96 |
2,363.84 |
2,363.96 |
0.0K |
| 14:11 |
2,364.03 |
2,364.03 |
2,363.82 |
2,363.82 |
0.0K |
| 14:12 |
2,363.76 |
2,364.11 |
2,363.76 |
2,364.11 |
0.0K |
| 14:13 |
2,364.10 |
2,364.10 |
2,363.84 |
2,363.94 |
0.0K |
| 14:14 |
2,363.86 |
2,364.47 |
2,363.82 |
2,364.47 |
0.0K |
| 14:15 |
2,364.42 |
2,364.42 |
2,363.76 |
2,363.76 |
0.0K |
| 14:16 |
2,363.69 |
2,363.69 |
2,363.26 |
2,363.26 |
0.0K |
| 14:17 |
2,363.41 |
2,363.60 |
2,363.38 |
2,363.54 |
0.0K |
| 14:18 |
2,363.60 |
2,363.60 |
2,363.42 |
2,363.42 |
0.0K |
| 14:19 |
2,363.56 |
2,363.66 |
2,363.42 |
2,363.42 |
0.0K |
| 14:20 |
2,363.64 |
2,363.75 |
2,363.61 |
2,363.61 |
0.0K |
| 14:21 |
2,363.42 |
2,363.42 |
2,363.13 |
2,363.19 |
0.0K |
| 14:22 |
2,362.58 |
2,362.99 |
2,362.44 |
2,362.44 |
0.0K |
| 14:23 |
2,362.17 |
2,362.19 |
2,362.04 |
2,362.04 |
0.0K |
| 14:24 |
2,361.85 |
2,361.85 |
2,361.44 |
2,361.44 |
0.0K |
| 14:25 |
2,361.58 |
2,361.97 |
2,361.58 |
2,361.90 |
0.0K |
| 14:26 |
2,361.88 |
2,361.88 |
2,361.64 |
2,361.64 |
0.0K |
| 14:27 |
2,361.50 |
2,362.15 |
2,361.35 |
2,362.15 |
0.0K |
| 14:28 |
2,362.43 |
2,362.56 |
2,362.12 |
2,362.56 |
0.0K |
| 14:29 |
2,362.39 |
2,362.65 |
2,361.88 |
2,361.88 |
0.0K |
| 14:30 |
2,361.69 |
2,362.15 |
2,361.69 |
2,362.15 |
0.0K |
| 14:31 |
2,362.28 |
2,362.28 |
2,360.90 |
2,360.90 |
0.0K |
| 14:32 |
2,361.12 |
2,361.12 |
2,360.83 |
2,360.83 |
0.0K |
| 14:33 |
2,360.79 |
2,360.82 |
2,360.45 |
2,360.45 |
0.0K |
| 14:34 |
2,360.42 |
2,360.60 |
2,360.40 |
2,360.42 |
0.0K |
| 14:35 |
2,360.58 |
2,360.88 |
2,360.54 |
2,360.78 |
0.0K |
| 14:36 |
2,360.75 |
2,360.75 |
2,360.52 |
2,360.52 |
0.0K |
| 14:37 |
2,360.63 |
2,360.64 |
2,360.37 |
2,360.37 |
0.0K |
| 14:38 |
2,360.30 |
2,360.90 |
2,360.30 |
2,360.90 |
0.0K |
| 14:39 |
2,361.05 |
2,361.05 |
2,360.49 |
2,360.54 |
0.0K |
| 14:40 |
2,360.47 |
2,360.53 |
2,360.46 |
2,360.46 |
0.0K |
| 14:41 |
2,360.42 |
2,360.49 |
2,359.53 |
2,359.63 |
0.0K |
| 14:42 |
2,359.68 |
2,359.79 |
2,359.48 |
2,359.79 |
0.0K |
| 14:43 |
2,360.22 |
2,360.57 |
2,360.22 |
2,360.57 |
0.0K |
| 14:44 |
2,360.68 |
2,360.84 |
2,360.64 |
2,360.64 |
0.0K |
| 14:45 |
2,360.91 |
2,361.18 |
2,360.91 |
2,361.12 |
0.0K |
| 14:46 |
2,361.07 |
2,361.13 |
2,360.91 |
2,361.13 |
0.0K |
| 14:47 |
2,361.05 |
2,361.05 |
2,360.98 |
2,361.00 |
0.0K |
| 14:48 |
2,360.93 |
2,361.08 |
2,360.90 |
2,361.08 |
0.0K |
| 14:49 |
2,361.04 |
2,361.24 |
2,361.02 |
2,361.02 |
0.0K |
| 14:50 |
2,360.94 |
2,361.95 |
2,360.94 |
2,361.95 |
0.0K |
| 14:51 |
2,361.98 |
2,362.22 |
2,361.98 |
2,362.22 |
0.0K |
| 14:52 |
2,362.23 |
2,362.71 |
2,362.23 |
2,362.71 |
0.0K |
| 14:53 |
2,362.69 |
2,363.35 |
2,362.69 |
2,363.35 |
0.0K |
| 14:54 |
2,363.08 |
2,363.12 |
2,362.46 |
2,362.46 |
0.0K |
| 14:55 |
2,362.39 |
2,362.67 |
2,362.39 |
2,362.67 |
0.0K |
| 14:56 |
2,362.70 |
2,362.70 |
2,361.98 |
2,361.98 |
0.0K |
| 14:57 |
2,362.43 |
2,362.62 |
2,362.43 |
2,362.62 |
0.0K |
| 14:58 |
2,362.54 |
2,362.54 |
2,362.09 |
2,362.17 |
0.0K |
| 14:59 |
2,362.16 |
2,362.16 |
2,361.60 |
2,361.60 |
0.0K |
| 15:00 |
2,361.65 |
2,361.83 |
2,361.57 |
2,361.76 |
0.0K |
| 15:01 |
2,361.99 |
2,361.99 |
2,361.37 |
2,361.37 |
0.0K |
| 15:02 |
2,361.36 |
2,361.36 |
2,360.98 |
2,361.08 |
0.0K |
| 15:03 |
2,361.40 |
2,361.40 |
2,361.13 |
2,361.13 |
0.0K |
| 15:04 |
2,361.17 |
2,361.25 |
2,361.12 |
2,361.24 |
0.0K |
| 15:05 |
2,361.23 |
2,361.45 |
2,361.23 |
2,361.45 |
0.0K |
| 15:06 |
2,361.41 |
2,361.51 |
2,361.13 |
2,361.50 |
0.0K |
| 15:07 |
2,361.55 |
2,361.73 |
2,361.55 |
2,361.56 |
0.0K |
| 15:08 |
2,361.38 |
2,361.58 |
2,361.21 |
2,361.32 |
0.0K |
| 15:09 |
2,361.32 |
2,361.79 |
2,361.32 |
2,361.79 |
0.0K |
| 15:10 |
2,361.88 |
2,362.05 |
2,361.88 |
2,361.97 |
0.0K |
| 15:11 |
2,361.96 |
2,361.96 |
2,361.56 |
2,361.56 |
0.0K |
| 15:12 |
2,361.50 |
2,362.43 |
2,361.50 |
2,362.43 |
0.0K |
| 15:13 |
2,362.57 |
2,362.79 |
2,362.48 |
2,362.48 |
0.0K |
| 15:14 |
2,362.62 |
2,362.67 |
2,362.57 |
2,362.58 |
0.0K |
| 15:15 |
2,362.66 |
2,362.92 |
2,362.60 |
2,362.92 |
0.0K |
| 15:16 |
2,363.01 |
2,363.22 |
2,363.01 |
2,363.22 |
0.0K |
| 15:17 |
2,363.54 |
2,364.13 |
2,363.35 |
2,364.13 |
0.0K |
| 15:18 |
2,363.82 |
2,364.17 |
2,363.82 |
2,364.17 |
0.0K |
| 15:19 |
2,364.15 |
2,364.51 |
2,363.86 |
2,363.86 |
0.0K |
| 15:20 |
2,364.06 |
2,364.36 |
2,364.06 |
2,364.36 |
0.0K |
| 15:21 |
2,364.70 |
2,365.30 |
2,364.58 |
2,365.30 |
0.0K |
| 15:22 |
2,365.22 |
2,365.69 |
2,365.22 |
2,365.69 |
0.0K |
| 15:23 |
2,365.66 |
2,365.73 |
2,365.24 |
2,365.24 |
0.0K |
| 15:24 |
2,365.64 |
2,366.04 |
2,365.64 |
2,366.04 |
0.0K |
| 15:25 |
2,365.80 |
2,365.80 |
2,365.48 |
2,365.48 |
0.0K |
| 15:26 |
2,365.59 |
2,365.60 |
2,365.34 |
2,365.34 |
0.0K |
| 15:27 |
2,365.53 |
2,365.53 |
2,364.99 |
2,365.11 |
0.0K |
| 15:28 |
2,364.61 |
2,364.73 |
2,364.49 |
2,364.73 |
0.0K |
| 15:29 |
2,364.73 |
2,364.77 |
2,364.53 |
2,364.53 |
0.0K |
| 15:30 |
2,364.46 |
2,364.50 |
2,364.39 |
2,364.49 |
0.0K |
| 15:31 |
2,364.99 |
2,365.18 |
2,364.86 |
2,364.86 |
0.0K |
| 15:32 |
2,364.86 |
2,365.17 |
2,364.86 |
2,365.17 |
0.0K |
| 15:33 |
2,365.37 |
2,365.37 |
2,363.87 |
2,363.87 |
0.0K |
| 15:34 |
2,363.71 |
2,363.72 |
2,363.70 |
2,363.70 |
0.0K |
| 15:35 |
2,363.70 |
2,363.93 |
2,363.70 |
2,363.93 |
0.0K |
| 15:36 |
2,364.04 |
2,364.28 |
2,364.04 |
2,364.27 |
0.0K |
| 15:37 |
2,364.11 |
2,364.18 |
2,364.02 |
2,364.18 |
0.0K |
| 15:38 |
2,364.25 |
2,364.69 |
2,364.25 |
2,364.66 |
0.0K |
| 15:39 |
2,364.62 |
2,364.62 |
2,364.46 |
2,364.46 |
0.0K |
| 15:40 |
2,364.51 |
2,364.66 |
2,364.28 |
2,364.28 |
0.0K |
| 15:41 |
2,364.13 |
2,364.13 |
2,363.55 |
2,363.55 |
0.0K |
| 15:42 |
2,363.54 |
2,363.54 |
2,363.24 |
2,363.31 |
0.0K |
| 15:43 |
2,363.57 |
2,364.19 |
2,363.42 |
2,364.19 |
0.0K |
| 15:44 |
2,364.31 |
2,364.37 |
2,364.07 |
2,364.20 |
0.0K |
| 15:45 |
2,364.07 |
2,364.07 |
2,363.65 |
2,363.65 |
0.0K |
| 15:46 |
2,363.55 |
2,363.73 |
2,363.55 |
2,363.64 |
0.0K |
| 15:47 |
2,363.23 |
2,363.40 |
2,363.23 |
2,363.40 |
0.0K |
| 15:48 |
2,363.44 |
2,363.77 |
2,363.44 |
2,363.77 |
0.0K |
| 15:49 |
2,363.88 |
2,364.61 |
2,363.88 |
2,364.61 |
0.0K |
| 15:50 |
2,364.69 |
2,365.73 |
2,364.69 |
2,365.73 |
0.0K |
| 15:51 |
2,365.36 |
2,365.36 |
2,364.49 |
2,364.75 |
0.0K |
| 15:52 |
2,364.99 |
2,365.39 |
2,364.99 |
2,365.18 |
0.0K |
| 15:53 |
2,365.08 |
2,365.08 |
2,364.94 |
2,364.99 |
0.0K |
| 15:54 |
2,364.64 |
2,364.64 |
2,364.28 |
2,364.36 |
0.0K |
| 15:55 |
2,364.47 |
2,364.61 |
2,364.07 |
2,364.07 |
0.0K |
| 15:56 |
2,363.76 |
2,363.76 |
2,363.37 |
2,363.42 |
0.0K |
| 15:57 |
2,363.70 |
2,363.84 |
2,363.40 |
2,363.84 |
0.0K |
| 15:58 |
2,363.49 |
2,363.69 |
2,363.17 |
2,363.17 |
0.0K |
| 15:59 |
2,363.29 |
2,363.29 |
2,362.56 |
2,362.56 |
0.0K |
| 16:00 |
2,363.16 |
2,363.16 |
2,362.99 |
2,362.99 |
0.0K |
| 16:01 |
2,362.99 |
2,362.99 |
2,362.99 |
2,362.99 |
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
|