| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,414.68 |
2,423.57 |
2,414.68 |
2,423.57 |
0.0K |
| 09:31 |
2,424.45 |
2,424.89 |
2,423.64 |
2,423.69 |
0.0K |
| 09:32 |
2,423.24 |
2,427.10 |
2,423.24 |
2,426.53 |
0.0K |
| 09:33 |
2,425.51 |
2,425.51 |
2,423.57 |
2,423.57 |
0.0K |
| 09:34 |
2,423.94 |
2,424.82 |
2,423.76 |
2,424.82 |
0.0K |
| 09:35 |
2,425.58 |
2,426.00 |
2,424.75 |
2,424.75 |
0.0K |
| 09:36 |
2,424.86 |
2,426.07 |
2,424.86 |
2,426.07 |
0.0K |
| 09:37 |
2,426.70 |
2,426.70 |
2,426.07 |
2,426.07 |
0.0K |
| 09:38 |
2,426.73 |
2,426.73 |
2,426.41 |
2,426.41 |
0.0K |
| 09:39 |
2,426.31 |
2,427.15 |
2,426.31 |
2,426.96 |
0.0K |
| 09:40 |
2,425.88 |
2,428.13 |
2,425.88 |
2,428.06 |
0.0K |
| 09:41 |
2,427.82 |
2,428.57 |
2,427.82 |
2,428.34 |
0.0K |
| 09:42 |
2,428.47 |
2,428.58 |
2,428.35 |
2,428.43 |
0.0K |
| 09:43 |
2,428.12 |
2,428.12 |
2,427.36 |
2,427.39 |
0.0K |
| 09:44 |
2,427.44 |
2,428.20 |
2,427.44 |
2,428.20 |
0.0K |
| 09:45 |
2,427.63 |
2,427.73 |
2,427.05 |
2,427.05 |
0.0K |
| 09:46 |
2,427.59 |
2,428.37 |
2,427.59 |
2,428.37 |
0.0K |
| 09:47 |
2,428.32 |
2,428.80 |
2,428.11 |
2,428.49 |
0.0K |
| 09:48 |
2,428.82 |
2,429.19 |
2,428.63 |
2,428.63 |
0.0K |
| 09:49 |
2,428.94 |
2,428.94 |
2,427.48 |
2,427.48 |
0.0K |
| 09:50 |
2,428.11 |
2,428.38 |
2,428.07 |
2,428.07 |
0.0K |
| 09:51 |
2,428.40 |
2,428.40 |
2,427.13 |
2,427.13 |
0.0K |
| 09:52 |
2,427.31 |
2,427.41 |
2,427.09 |
2,427.20 |
0.0K |
| 09:53 |
2,426.82 |
2,427.17 |
2,426.63 |
2,427.17 |
0.0K |
| 09:54 |
2,427.44 |
2,428.50 |
2,427.44 |
2,428.50 |
0.0K |
| 09:55 |
2,428.73 |
2,428.83 |
2,427.97 |
2,427.97 |
0.0K |
| 09:56 |
2,428.47 |
2,428.73 |
2,428.16 |
2,428.16 |
0.0K |
| 09:57 |
2,427.69 |
2,427.69 |
2,426.99 |
2,427.27 |
0.0K |
| 09:58 |
2,427.07 |
2,427.09 |
2,426.88 |
2,427.07 |
0.0K |
| 09:59 |
2,427.06 |
2,427.33 |
2,427.06 |
2,427.33 |
0.0K |
| 10:00 |
2,427.01 |
2,427.01 |
2,421.63 |
2,422.14 |
0.0K |
| 10:01 |
2,422.32 |
2,422.84 |
2,421.72 |
2,421.72 |
0.0K |
| 10:02 |
2,422.29 |
2,422.29 |
2,421.20 |
2,421.20 |
0.0K |
| 10:03 |
2,421.23 |
2,422.23 |
2,421.23 |
2,422.10 |
0.0K |
| 10:04 |
2,422.16 |
2,423.16 |
2,422.16 |
2,422.98 |
0.0K |
| 10:05 |
2,423.36 |
2,423.36 |
2,422.81 |
2,422.81 |
0.0K |
| 10:06 |
2,422.72 |
2,422.72 |
2,422.13 |
2,422.13 |
0.0K |
| 10:07 |
2,421.21 |
2,423.40 |
2,421.21 |
2,423.40 |
0.0K |
| 10:08 |
2,423.49 |
2,423.62 |
2,423.32 |
2,423.62 |
0.0K |
| 10:09 |
2,423.22 |
2,423.22 |
2,422.38 |
2,422.38 |
0.0K |
| 10:10 |
2,422.23 |
2,422.23 |
2,421.27 |
2,421.50 |
0.0K |
| 10:11 |
2,421.40 |
2,422.17 |
2,421.40 |
2,422.17 |
0.0K |
| 10:12 |
2,422.18 |
2,422.35 |
2,421.97 |
2,422.35 |
0.0K |
| 10:13 |
2,421.85 |
2,421.85 |
2,420.73 |
2,420.73 |
0.0K |
| 10:14 |
2,420.46 |
2,420.59 |
2,420.45 |
2,420.45 |
0.0K |
| 10:15 |
2,420.19 |
2,420.19 |
2,419.13 |
2,419.59 |
0.0K |
| 10:16 |
2,420.09 |
2,420.09 |
2,419.69 |
2,419.70 |
0.0K |
| 10:17 |
2,419.95 |
2,421.07 |
2,419.95 |
2,421.07 |
0.0K |
| 10:18 |
2,421.18 |
2,421.36 |
2,421.04 |
2,421.25 |
0.0K |
| 10:19 |
2,421.02 |
2,421.02 |
2,420.45 |
2,420.45 |
0.0K |
| 10:20 |
2,420.77 |
2,421.02 |
2,420.77 |
2,420.81 |
0.0K |
| 10:21 |
2,420.56 |
2,420.56 |
2,419.97 |
2,420.29 |
0.0K |
| 10:22 |
2,420.72 |
2,421.59 |
2,420.72 |
2,421.59 |
0.0K |
| 10:23 |
2,421.92 |
2,422.29 |
2,421.83 |
2,422.29 |
0.0K |
| 10:24 |
2,422.32 |
2,422.32 |
2,421.00 |
2,421.00 |
0.0K |
| 10:25 |
2,420.75 |
2,420.75 |
2,420.31 |
2,420.51 |
0.0K |
| 10:26 |
2,420.53 |
2,420.53 |
2,420.23 |
2,420.23 |
0.0K |
| 10:27 |
2,420.04 |
2,420.46 |
2,420.04 |
2,420.38 |
0.0K |
| 10:28 |
2,420.13 |
2,420.13 |
2,419.98 |
2,419.99 |
0.0K |
| 10:29 |
2,420.00 |
2,420.05 |
2,419.63 |
2,419.63 |
0.0K |
| 10:30 |
2,419.77 |
2,421.08 |
2,419.77 |
2,420.59 |
0.0K |
| 10:31 |
2,420.14 |
2,420.64 |
2,420.07 |
2,420.07 |
0.0K |
| 10:32 |
2,419.87 |
2,420.28 |
2,419.87 |
2,420.05 |
0.0K |
| 10:33 |
2,420.19 |
2,420.73 |
2,420.19 |
2,420.73 |
0.0K |
| 10:34 |
2,421.05 |
2,421.51 |
2,421.05 |
2,421.51 |
0.0K |
| 10:35 |
2,421.88 |
2,422.00 |
2,421.32 |
2,421.32 |
0.0K |
| 10:36 |
2,421.67 |
2,421.89 |
2,421.67 |
2,421.85 |
0.0K |
| 10:37 |
2,422.07 |
2,422.07 |
2,421.48 |
2,421.48 |
0.0K |
| 10:38 |
2,420.87 |
2,421.03 |
2,420.75 |
2,420.75 |
0.0K |
| 10:39 |
2,420.47 |
2,422.53 |
2,420.47 |
2,422.53 |
0.0K |
| 10:40 |
2,422.57 |
2,422.57 |
2,421.69 |
2,421.77 |
0.0K |
| 10:41 |
2,421.97 |
2,422.09 |
2,421.81 |
2,422.09 |
0.0K |
| 10:42 |
2,421.87 |
2,422.11 |
2,421.87 |
2,422.00 |
0.0K |
| 10:43 |
2,422.04 |
2,422.04 |
2,421.45 |
2,421.82 |
0.0K |
| 10:44 |
2,422.11 |
2,422.62 |
2,422.11 |
2,422.38 |
0.0K |
| 10:45 |
2,422.71 |
2,423.22 |
2,422.71 |
2,422.93 |
0.0K |
| 10:46 |
2,423.18 |
2,423.21 |
2,422.59 |
2,422.59 |
0.0K |
| 10:47 |
2,422.59 |
2,422.72 |
2,422.36 |
2,422.72 |
0.0K |
| 10:48 |
2,422.48 |
2,422.48 |
2,421.86 |
2,421.86 |
0.0K |
| 10:49 |
2,421.77 |
2,422.00 |
2,421.70 |
2,422.00 |
0.0K |
| 10:50 |
2,421.80 |
2,421.80 |
2,421.54 |
2,421.54 |
0.0K |
| 10:51 |
2,421.50 |
2,421.58 |
2,421.13 |
2,421.58 |
0.0K |
| 10:52 |
2,421.63 |
2,421.83 |
2,421.50 |
2,421.72 |
0.0K |
| 10:53 |
2,421.62 |
2,421.83 |
2,421.36 |
2,421.83 |
0.0K |
| 10:54 |
2,422.05 |
2,422.47 |
2,422.05 |
2,422.44 |
0.0K |
| 10:55 |
2,422.53 |
2,423.00 |
2,422.53 |
2,422.93 |
0.0K |
| 10:56 |
2,422.87 |
2,422.87 |
2,422.72 |
2,422.76 |
0.0K |
| 10:57 |
2,422.86 |
2,423.48 |
2,422.86 |
2,423.28 |
0.0K |
| 10:58 |
2,422.82 |
2,422.82 |
2,422.32 |
2,422.32 |
0.0K |
| 10:59 |
2,422.52 |
2,423.24 |
2,422.52 |
2,422.86 |
0.0K |
| 11:00 |
2,422.90 |
2,423.40 |
2,422.90 |
2,423.40 |
0.0K |
| 11:01 |
2,423.50 |
2,423.55 |
2,423.17 |
2,423.17 |
0.0K |
| 11:02 |
2,423.27 |
2,423.32 |
2,422.96 |
2,422.96 |
0.0K |
| 11:03 |
2,423.12 |
2,423.14 |
2,422.99 |
2,422.99 |
0.0K |
| 11:04 |
2,422.99 |
2,422.99 |
2,422.15 |
2,422.15 |
0.0K |
| 11:05 |
2,422.26 |
2,422.78 |
2,422.26 |
2,422.76 |
0.0K |
| 11:06 |
2,422.75 |
2,422.90 |
2,422.75 |
2,422.83 |
0.0K |
| 11:07 |
2,422.82 |
2,422.82 |
2,422.37 |
2,422.37 |
0.0K |
| 11:08 |
2,422.34 |
2,422.66 |
2,422.34 |
2,422.66 |
0.0K |
| 11:09 |
2,422.75 |
2,422.75 |
2,422.33 |
2,422.33 |
0.0K |
| 11:10 |
2,422.36 |
2,422.72 |
2,422.36 |
2,422.70 |
0.0K |
| 11:11 |
2,422.64 |
2,422.83 |
2,422.29 |
2,422.29 |
0.0K |
| 11:12 |
2,422.08 |
2,422.08 |
2,421.41 |
2,421.41 |
0.0K |
| 11:13 |
2,421.57 |
2,422.49 |
2,421.57 |
2,422.49 |
0.0K |
| 11:14 |
2,422.54 |
2,422.86 |
2,422.48 |
2,422.86 |
0.0K |
| 11:15 |
2,422.97 |
2,423.66 |
2,422.97 |
2,423.66 |
0.0K |
| 11:16 |
2,423.46 |
2,423.54 |
2,423.43 |
2,423.48 |
0.0K |
| 11:17 |
2,423.34 |
2,423.75 |
2,423.34 |
2,423.75 |
0.0K |
| 11:18 |
2,423.96 |
2,423.99 |
2,423.76 |
2,423.99 |
0.0K |
| 11:19 |
2,424.09 |
2,424.70 |
2,424.09 |
2,424.53 |
0.0K |
| 11:20 |
2,424.87 |
2,425.71 |
2,424.87 |
2,425.71 |
0.0K |
| 11:21 |
2,425.78 |
2,425.78 |
2,425.57 |
2,425.71 |
0.0K |
| 11:22 |
2,425.86 |
2,426.43 |
2,425.86 |
2,426.35 |
0.0K |
| 11:23 |
2,426.07 |
2,426.07 |
2,425.57 |
2,425.63 |
0.0K |
| 11:24 |
2,425.51 |
2,425.51 |
2,425.03 |
2,425.03 |
0.0K |
| 11:25 |
2,424.91 |
2,424.91 |
2,424.36 |
2,424.36 |
0.0K |
| 11:26 |
2,423.80 |
2,423.80 |
2,422.85 |
2,422.85 |
0.0K |
| 11:27 |
2,423.10 |
2,423.13 |
2,422.91 |
2,422.91 |
0.0K |
| 11:28 |
2,422.96 |
2,422.96 |
2,421.93 |
2,421.93 |
0.0K |
| 11:29 |
2,421.89 |
2,422.11 |
2,421.84 |
2,421.84 |
0.0K |
| 11:30 |
2,421.73 |
2,421.73 |
2,421.12 |
2,421.12 |
0.0K |
| 11:31 |
2,420.99 |
2,421.21 |
2,420.99 |
2,421.17 |
0.0K |
| 11:32 |
2,421.05 |
2,421.27 |
2,421.05 |
2,421.27 |
0.0K |
| 11:33 |
2,420.83 |
2,420.97 |
2,420.35 |
2,420.35 |
0.0K |
| 11:34 |
2,420.34 |
2,420.40 |
2,420.14 |
2,420.14 |
0.0K |
| 11:35 |
2,419.59 |
2,419.59 |
2,418.90 |
2,418.92 |
0.0K |
| 11:36 |
2,419.07 |
2,419.30 |
2,418.82 |
2,418.82 |
0.0K |
| 11:37 |
2,418.47 |
2,418.95 |
2,418.25 |
2,418.25 |
0.0K |
| 11:38 |
2,418.17 |
2,418.18 |
2,417.59 |
2,417.59 |
0.0K |
| 11:39 |
2,417.50 |
2,417.73 |
2,417.21 |
2,417.21 |
0.0K |
| 11:40 |
2,417.25 |
2,417.36 |
2,417.20 |
2,417.36 |
0.0K |
| 11:41 |
2,417.14 |
2,417.14 |
2,416.30 |
2,416.30 |
0.0K |
| 11:42 |
2,416.29 |
2,416.29 |
2,415.74 |
2,416.03 |
0.0K |
| 11:43 |
2,416.15 |
2,416.21 |
2,415.95 |
2,415.95 |
0.0K |
| 11:44 |
2,415.80 |
2,415.80 |
2,415.46 |
2,415.46 |
0.0K |
| 11:45 |
2,415.56 |
2,415.78 |
2,415.56 |
2,415.78 |
0.0K |
| 11:46 |
2,415.75 |
2,415.75 |
2,415.60 |
2,415.60 |
0.0K |
| 11:47 |
2,415.45 |
2,415.56 |
2,415.32 |
2,415.36 |
0.0K |
| 11:48 |
2,415.26 |
2,415.83 |
2,415.26 |
2,415.83 |
0.0K |
| 11:49 |
2,415.97 |
2,416.49 |
2,415.97 |
2,416.49 |
0.0K |
| 11:50 |
2,416.18 |
2,416.66 |
2,416.04 |
2,416.27 |
0.0K |
| 11:51 |
2,416.06 |
2,416.57 |
2,416.06 |
2,416.57 |
0.0K |
| 11:52 |
2,416.54 |
2,416.54 |
2,415.35 |
2,415.35 |
0.0K |
| 11:53 |
2,415.36 |
2,415.36 |
2,414.98 |
2,415.15 |
0.0K |
| 11:54 |
2,415.17 |
2,415.75 |
2,415.17 |
2,415.75 |
0.0K |
| 11:55 |
2,415.59 |
2,415.63 |
2,415.34 |
2,415.34 |
0.0K |
| 11:56 |
2,415.36 |
2,415.59 |
2,415.36 |
2,415.59 |
0.0K |
| 11:57 |
2,415.68 |
2,415.97 |
2,415.62 |
2,415.97 |
0.0K |
| 11:58 |
2,416.00 |
2,416.32 |
2,416.00 |
2,416.32 |
0.0K |
| 11:59 |
2,416.32 |
2,416.39 |
2,416.28 |
2,416.39 |
0.0K |
| 12:00 |
2,416.43 |
2,416.43 |
2,416.30 |
2,416.30 |
0.0K |
| 12:01 |
2,416.29 |
2,416.37 |
2,416.15 |
2,416.15 |
0.0K |
| 12:02 |
2,416.16 |
2,416.30 |
2,415.89 |
2,416.30 |
0.0K |
| 12:03 |
2,416.72 |
2,416.79 |
2,416.37 |
2,416.37 |
0.0K |
| 12:04 |
2,416.60 |
2,416.77 |
2,416.60 |
2,416.61 |
0.0K |
| 12:05 |
2,416.63 |
2,417.10 |
2,416.63 |
2,417.10 |
0.0K |
| 12:06 |
2,417.03 |
2,417.06 |
2,416.92 |
2,417.06 |
0.0K |
| 12:07 |
2,416.97 |
2,416.99 |
2,416.79 |
2,416.99 |
0.0K |
| 12:08 |
2,417.26 |
2,417.26 |
2,417.10 |
2,417.16 |
0.0K |
| 12:09 |
2,417.59 |
2,417.59 |
2,416.74 |
2,416.74 |
0.0K |
| 12:10 |
2,416.85 |
2,417.78 |
2,416.85 |
2,417.78 |
0.0K |
| 12:11 |
2,417.81 |
2,417.81 |
2,417.71 |
2,417.71 |
0.0K |
| 12:12 |
2,417.93 |
2,417.96 |
2,417.74 |
2,417.77 |
0.0K |
| 12:13 |
2,417.66 |
2,417.66 |
2,417.41 |
2,417.43 |
0.0K |
| 12:14 |
2,417.83 |
2,418.40 |
2,417.83 |
2,418.40 |
0.0K |
| 12:15 |
2,418.50 |
2,418.68 |
2,418.49 |
2,418.68 |
0.0K |
| 12:16 |
2,418.75 |
2,418.87 |
2,418.53 |
2,418.87 |
0.0K |
| 12:17 |
2,419.20 |
2,419.67 |
2,419.20 |
2,419.67 |
0.0K |
| 12:18 |
2,419.83 |
2,420.61 |
2,419.83 |
2,420.61 |
0.0K |
| 12:19 |
2,420.50 |
2,420.60 |
2,420.50 |
2,420.55 |
0.0K |
| 12:20 |
2,420.75 |
2,420.93 |
2,420.66 |
2,420.93 |
0.0K |
| 12:21 |
2,421.04 |
2,421.14 |
2,420.98 |
2,421.14 |
0.0K |
| 12:22 |
2,420.75 |
2,420.75 |
2,420.38 |
2,420.41 |
0.0K |
| 12:23 |
2,420.51 |
2,420.78 |
2,420.51 |
2,420.78 |
0.0K |
| 12:24 |
2,420.83 |
2,420.83 |
2,420.25 |
2,420.25 |
0.0K |
| 12:25 |
2,419.98 |
2,420.15 |
2,419.97 |
2,420.12 |
0.0K |
| 12:26 |
2,420.28 |
2,420.52 |
2,420.28 |
2,420.52 |
0.0K |
| 12:27 |
2,420.57 |
2,420.60 |
2,420.42 |
2,420.43 |
0.0K |
| 12:28 |
2,420.44 |
2,420.67 |
2,420.24 |
2,420.67 |
0.0K |
| 12:29 |
2,420.77 |
2,420.78 |
2,420.65 |
2,420.65 |
0.0K |
| 12:30 |
2,420.50 |
2,420.50 |
2,420.16 |
2,420.18 |
0.0K |
| 12:31 |
2,420.03 |
2,421.15 |
2,420.03 |
2,421.15 |
0.0K |
| 12:32 |
2,421.14 |
2,421.37 |
2,421.14 |
2,421.37 |
0.0K |
| 12:33 |
2,421.74 |
2,421.86 |
2,421.74 |
2,421.86 |
0.0K |
| 12:34 |
2,421.72 |
2,421.76 |
2,421.69 |
2,421.76 |
0.0K |
| 12:35 |
2,421.68 |
2,421.74 |
2,421.68 |
2,421.74 |
0.0K |
| 12:36 |
2,421.81 |
2,421.81 |
2,421.73 |
2,421.76 |
0.0K |
| 12:37 |
2,421.66 |
2,421.77 |
2,421.66 |
2,421.77 |
0.0K |
| 12:38 |
2,421.85 |
2,421.98 |
2,421.85 |
2,421.98 |
0.0K |
| 12:39 |
2,422.20 |
2,422.56 |
2,422.20 |
2,422.55 |
0.0K |
| 12:40 |
2,422.72 |
2,423.11 |
2,422.72 |
2,423.00 |
0.0K |
| 12:41 |
2,422.85 |
2,422.86 |
2,422.81 |
2,422.84 |
0.0K |
| 12:42 |
2,422.71 |
2,422.78 |
2,422.65 |
2,422.78 |
0.0K |
| 12:43 |
2,422.95 |
2,423.01 |
2,422.92 |
2,422.92 |
0.0K |
| 12:44 |
2,422.95 |
2,423.09 |
2,422.95 |
2,423.09 |
0.0K |
| 12:45 |
2,422.97 |
2,422.97 |
2,422.09 |
2,422.09 |
0.0K |
| 12:46 |
2,422.01 |
2,422.02 |
2,421.98 |
2,421.98 |
0.0K |
| 12:47 |
2,421.82 |
2,422.03 |
2,421.68 |
2,421.68 |
0.0K |
| 12:48 |
2,421.86 |
2,421.91 |
2,421.70 |
2,421.91 |
0.0K |
| 12:49 |
2,422.13 |
2,422.36 |
2,422.13 |
2,422.31 |
0.0K |
| 12:50 |
2,422.26 |
2,422.39 |
2,422.26 |
2,422.39 |
0.0K |
| 12:51 |
2,422.38 |
2,422.44 |
2,422.37 |
2,422.44 |
0.0K |
| 12:52 |
2,422.24 |
2,422.54 |
2,422.24 |
2,422.54 |
0.0K |
| 12:53 |
2,422.64 |
2,422.74 |
2,422.42 |
2,422.42 |
0.0K |
| 12:54 |
2,422.34 |
2,422.34 |
2,421.75 |
2,421.75 |
0.0K |
| 12:55 |
2,421.72 |
2,421.72 |
2,421.41 |
2,421.49 |
0.0K |
| 12:56 |
2,420.99 |
2,421.17 |
2,420.89 |
2,420.89 |
0.0K |
| 12:57 |
2,420.36 |
2,420.67 |
2,420.29 |
2,420.29 |
0.0K |
| 12:58 |
2,420.24 |
2,420.48 |
2,420.24 |
2,420.48 |
0.0K |
| 12:59 |
2,420.53 |
2,420.83 |
2,420.53 |
2,420.83 |
0.0K |
| 13:00 |
2,421.03 |
2,421.03 |
2,420.80 |
2,420.80 |
0.0K |
| 13:01 |
2,420.49 |
2,420.49 |
2,420.11 |
2,420.11 |
0.0K |
| 13:02 |
2,420.19 |
2,420.37 |
2,420.19 |
2,420.37 |
0.0K |
| 13:03 |
2,420.08 |
2,420.12 |
2,419.77 |
2,419.77 |
0.0K |
| 13:04 |
2,420.15 |
2,420.21 |
2,420.01 |
2,420.01 |
0.0K |
| 13:05 |
2,420.38 |
2,420.38 |
2,419.37 |
2,419.37 |
0.0K |
| 13:06 |
2,418.83 |
2,418.83 |
2,418.40 |
2,418.40 |
0.0K |
| 13:07 |
2,418.56 |
2,418.93 |
2,418.13 |
2,418.13 |
0.0K |
| 13:08 |
2,418.17 |
2,418.42 |
2,418.17 |
2,418.42 |
0.0K |
| 13:09 |
2,418.41 |
2,418.47 |
2,418.31 |
2,418.31 |
0.0K |
| 13:10 |
2,418.45 |
2,418.63 |
2,417.84 |
2,417.84 |
0.0K |
| 13:11 |
2,417.97 |
2,417.97 |
2,417.50 |
2,417.53 |
0.0K |
| 13:12 |
2,417.63 |
2,417.63 |
2,417.48 |
2,417.48 |
0.0K |
| 13:13 |
2,417.45 |
2,417.45 |
2,417.22 |
2,417.38 |
0.0K |
| 13:14 |
2,417.26 |
2,417.26 |
2,416.72 |
2,416.81 |
0.0K |
| 13:15 |
2,416.97 |
2,417.04 |
2,416.87 |
2,417.04 |
0.0K |
| 13:16 |
2,417.20 |
2,417.20 |
2,416.42 |
2,416.42 |
0.0K |
| 13:17 |
2,416.61 |
2,416.76 |
2,416.26 |
2,416.26 |
0.0K |
| 13:18 |
2,416.41 |
2,416.67 |
2,416.35 |
2,416.67 |
0.0K |
| 13:19 |
2,416.98 |
2,417.21 |
2,416.98 |
2,417.14 |
0.0K |
| 13:20 |
2,416.86 |
2,416.87 |
2,416.34 |
2,416.34 |
0.0K |
| 13:21 |
2,416.66 |
2,416.66 |
2,416.06 |
2,416.06 |
0.0K |
| 13:22 |
2,416.00 |
2,416.05 |
2,415.38 |
2,415.38 |
0.0K |
| 13:23 |
2,415.20 |
2,415.35 |
2,415.11 |
2,415.20 |
0.0K |
| 13:24 |
2,415.32 |
2,415.70 |
2,415.32 |
2,415.70 |
0.0K |
| 13:25 |
2,416.07 |
2,416.07 |
2,414.92 |
2,414.92 |
0.0K |
| 13:26 |
2,415.14 |
2,415.16 |
2,414.74 |
2,415.02 |
0.0K |
| 13:27 |
2,414.94 |
2,414.94 |
2,414.03 |
2,414.03 |
0.0K |
| 13:28 |
2,413.71 |
2,413.71 |
2,412.44 |
2,412.44 |
0.0K |
| 13:29 |
2,412.00 |
2,412.00 |
2,410.61 |
2,410.93 |
0.0K |
| 13:30 |
2,411.19 |
2,411.50 |
2,410.94 |
2,411.50 |
0.0K |
| 13:31 |
2,411.86 |
2,412.30 |
2,411.86 |
2,412.30 |
0.0K |
| 13:32 |
2,412.44 |
2,412.44 |
2,411.85 |
2,411.85 |
0.0K |
| 13:33 |
2,411.66 |
2,411.66 |
2,410.35 |
2,410.35 |
0.0K |
| 13:34 |
2,410.63 |
2,410.63 |
2,410.07 |
2,410.07 |
0.0K |
| 13:35 |
2,410.52 |
2,411.09 |
2,409.90 |
2,411.09 |
0.0K |
| 13:36 |
2,411.42 |
2,411.42 |
2,411.06 |
2,411.17 |
0.0K |
| 13:37 |
2,411.34 |
2,411.75 |
2,411.34 |
2,411.52 |
0.0K |
| 13:38 |
2,411.49 |
2,411.52 |
2,411.20 |
2,411.20 |
0.0K |
| 13:39 |
2,411.32 |
2,411.85 |
2,410.81 |
2,410.81 |
0.0K |
| 13:40 |
2,411.03 |
2,411.25 |
2,411.00 |
2,411.25 |
0.0K |
| 13:41 |
2,411.27 |
2,412.08 |
2,411.27 |
2,412.02 |
0.0K |
| 13:42 |
2,412.57 |
2,412.96 |
2,412.57 |
2,412.96 |
0.0K |
| 13:43 |
2,413.23 |
2,413.47 |
2,413.12 |
2,413.12 |
0.0K |
| 13:44 |
2,413.00 |
2,413.00 |
2,412.43 |
2,412.43 |
0.0K |
| 13:45 |
2,412.62 |
2,412.62 |
2,412.09 |
2,412.09 |
0.0K |
| 13:46 |
2,412.54 |
2,413.16 |
2,412.54 |
2,412.90 |
0.0K |
| 13:47 |
2,412.23 |
2,412.23 |
2,412.12 |
2,412.13 |
0.0K |
| 13:48 |
2,411.93 |
2,415.43 |
2,411.93 |
2,415.43 |
0.0K |
| 13:49 |
2,415.32 |
2,415.43 |
2,414.92 |
2,415.12 |
0.0K |
| 13:50 |
2,414.87 |
2,414.87 |
2,414.12 |
2,414.18 |
0.0K |
| 13:51 |
2,414.83 |
2,415.03 |
2,414.21 |
2,414.21 |
0.0K |
| 13:52 |
2,413.90 |
2,413.90 |
2,413.45 |
2,413.45 |
0.0K |
| 13:53 |
2,413.94 |
2,413.94 |
2,413.74 |
2,413.74 |
0.0K |
| 13:54 |
2,413.44 |
2,413.44 |
2,412.96 |
2,413.01 |
0.0K |
| 13:55 |
2,412.71 |
2,412.71 |
2,411.73 |
2,412.58 |
0.0K |
| 13:56 |
2,412.51 |
2,412.51 |
2,411.96 |
2,411.96 |
0.0K |
| 13:57 |
2,411.88 |
2,411.93 |
2,411.88 |
2,411.91 |
0.0K |
| 13:58 |
2,412.03 |
2,412.86 |
2,412.03 |
2,412.60 |
0.0K |
| 13:59 |
2,412.60 |
2,412.71 |
2,412.59 |
2,412.59 |
0.0K |
| 14:00 |
2,412.38 |
2,412.38 |
2,411.61 |
2,411.98 |
0.0K |
| 14:01 |
2,412.25 |
2,412.56 |
2,411.72 |
2,411.72 |
0.0K |
| 14:02 |
2,411.18 |
2,411.18 |
2,410.81 |
2,410.81 |
0.0K |
| 14:03 |
2,410.93 |
2,411.97 |
2,410.93 |
2,411.97 |
0.0K |
| 14:04 |
2,412.16 |
2,412.42 |
2,412.16 |
2,412.40 |
0.0K |
| 14:05 |
2,412.05 |
2,412.05 |
2,411.57 |
2,411.57 |
0.0K |
| 14:06 |
2,411.24 |
2,411.24 |
2,410.73 |
2,410.73 |
0.0K |
| 14:07 |
2,410.70 |
2,410.93 |
2,410.65 |
2,410.65 |
0.0K |
| 14:08 |
2,410.66 |
2,411.17 |
2,410.66 |
2,411.17 |
0.0K |
| 14:09 |
2,411.61 |
2,412.30 |
2,411.61 |
2,412.22 |
0.0K |
| 14:10 |
2,412.18 |
2,412.18 |
2,411.63 |
2,411.73 |
0.0K |
| 14:11 |
2,411.77 |
2,411.79 |
2,411.32 |
2,411.32 |
0.0K |
| 14:12 |
2,410.86 |
2,411.44 |
2,410.86 |
2,411.38 |
0.0K |
| 14:13 |
2,411.64 |
2,411.64 |
2,411.33 |
2,411.41 |
0.0K |
| 14:14 |
2,411.50 |
2,411.50 |
2,410.66 |
2,410.66 |
0.0K |
| 14:15 |
2,410.57 |
2,410.74 |
2,410.57 |
2,410.73 |
0.0K |
| 14:16 |
2,410.72 |
2,410.72 |
2,409.78 |
2,409.78 |
0.0K |
| 14:17 |
2,409.61 |
2,409.77 |
2,409.51 |
2,409.77 |
0.0K |
| 14:18 |
2,410.07 |
2,410.07 |
2,409.30 |
2,409.30 |
0.0K |
| 14:19 |
2,409.42 |
2,409.56 |
2,409.04 |
2,409.04 |
0.0K |
| 14:20 |
2,408.92 |
2,408.92 |
2,408.63 |
2,408.90 |
0.0K |
| 14:21 |
2,408.87 |
2,409.20 |
2,408.69 |
2,409.20 |
0.0K |
| 14:22 |
2,409.27 |
2,409.52 |
2,409.27 |
2,409.31 |
0.0K |
| 14:23 |
2,409.21 |
2,409.89 |
2,409.21 |
2,409.89 |
0.0K |
| 14:24 |
2,409.90 |
2,410.03 |
2,409.74 |
2,409.74 |
0.0K |
| 14:25 |
2,409.57 |
2,409.57 |
2,409.31 |
2,409.31 |
0.0K |
| 14:26 |
2,409.35 |
2,409.35 |
2,409.01 |
2,409.08 |
0.0K |
| 14:27 |
2,409.02 |
2,409.02 |
2,408.80 |
2,408.82 |
0.0K |
| 14:28 |
2,408.84 |
2,408.95 |
2,408.78 |
2,408.78 |
0.0K |
| 14:29 |
2,408.55 |
2,408.86 |
2,408.55 |
2,408.86 |
0.0K |
| 14:30 |
2,408.94 |
2,409.49 |
2,408.94 |
2,409.49 |
0.0K |
| 14:31 |
2,409.64 |
2,409.64 |
2,408.58 |
2,408.58 |
0.0K |
| 14:32 |
2,409.04 |
2,410.07 |
2,409.04 |
2,409.80 |
0.0K |
| 14:33 |
2,409.58 |
2,409.58 |
2,409.41 |
2,409.53 |
0.0K |
| 14:34 |
2,409.75 |
2,409.75 |
2,409.54 |
2,409.54 |
0.0K |
| 14:35 |
2,409.54 |
2,409.54 |
2,409.36 |
2,409.36 |
0.0K |
| 14:36 |
2,409.31 |
2,409.31 |
2,408.42 |
2,408.42 |
0.0K |
| 14:37 |
2,408.43 |
2,408.57 |
2,408.03 |
2,408.03 |
0.0K |
| 14:38 |
2,407.77 |
2,407.77 |
2,407.57 |
2,407.57 |
0.0K |
| 14:39 |
2,407.30 |
2,407.33 |
2,407.30 |
2,407.33 |
0.0K |
| 14:40 |
2,407.43 |
2,409.08 |
2,407.43 |
2,409.08 |
0.0K |
| 14:41 |
2,408.87 |
2,408.87 |
2,408.71 |
2,408.72 |
0.0K |
| 14:42 |
2,408.81 |
2,409.01 |
2,408.81 |
2,408.89 |
0.0K |
| 14:43 |
2,408.98 |
2,408.98 |
2,407.77 |
2,407.77 |
0.0K |
| 14:44 |
2,407.49 |
2,407.49 |
2,407.17 |
2,407.17 |
0.0K |
| 14:45 |
2,407.25 |
2,407.27 |
2,406.86 |
2,406.86 |
0.0K |
| 14:46 |
2,406.70 |
2,406.75 |
2,406.00 |
2,406.00 |
0.0K |
| 14:47 |
2,405.87 |
2,406.32 |
2,405.87 |
2,406.32 |
0.0K |
| 14:48 |
2,406.21 |
2,406.84 |
2,406.14 |
2,406.54 |
0.0K |
| 14:49 |
2,406.77 |
2,407.25 |
2,406.77 |
2,407.08 |
0.0K |
| 14:50 |
2,406.98 |
2,407.21 |
2,406.90 |
2,407.21 |
0.0K |
| 14:51 |
2,406.93 |
2,407.11 |
2,405.72 |
2,405.72 |
0.0K |
| 14:52 |
2,405.61 |
2,406.44 |
2,405.14 |
2,405.14 |
0.0K |
| 14:53 |
2,404.12 |
2,404.42 |
2,403.70 |
2,404.42 |
0.0K |
| 14:54 |
2,403.51 |
2,404.20 |
2,403.51 |
2,404.20 |
0.0K |
| 14:55 |
2,405.24 |
2,405.31 |
2,405.02 |
2,405.04 |
0.0K |
| 14:56 |
2,404.36 |
2,404.83 |
2,404.36 |
2,404.83 |
0.0K |
| 14:57 |
2,404.66 |
2,404.66 |
2,404.03 |
2,404.26 |
0.0K |
| 14:58 |
2,404.30 |
2,404.72 |
2,404.30 |
2,404.72 |
0.0K |
| 14:59 |
2,404.62 |
2,404.62 |
2,403.88 |
2,403.93 |
0.0K |
| 15:00 |
2,403.36 |
2,403.36 |
2,401.96 |
2,402.53 |
0.0K |
| 15:01 |
2,402.52 |
2,402.52 |
2,399.83 |
2,399.83 |
0.0K |
| 15:02 |
2,399.86 |
2,400.37 |
2,399.44 |
2,399.56 |
0.0K |
| 15:03 |
2,399.88 |
2,399.88 |
2,398.53 |
2,398.53 |
0.0K |
| 15:04 |
2,398.36 |
2,399.31 |
2,398.36 |
2,399.31 |
0.0K |
| 15:05 |
2,398.63 |
2,398.92 |
2,398.29 |
2,398.29 |
0.0K |
| 15:06 |
2,398.35 |
2,398.35 |
2,397.41 |
2,398.10 |
0.0K |
| 15:07 |
2,398.07 |
2,398.07 |
2,397.15 |
2,397.64 |
0.0K |
| 15:08 |
2,397.14 |
2,397.90 |
2,397.14 |
2,397.90 |
0.0K |
| 15:09 |
2,397.58 |
2,397.58 |
2,396.75 |
2,396.75 |
0.0K |
| 15:10 |
2,396.57 |
2,397.16 |
2,396.22 |
2,396.22 |
0.0K |
| 15:11 |
2,396.18 |
2,396.65 |
2,396.18 |
2,396.41 |
0.0K |
| 15:12 |
2,396.04 |
2,396.04 |
2,395.07 |
2,395.07 |
0.0K |
| 15:13 |
2,395.01 |
2,395.89 |
2,395.01 |
2,395.89 |
0.0K |
| 15:14 |
2,395.76 |
2,396.03 |
2,395.47 |
2,396.03 |
0.0K |
| 15:15 |
2,395.85 |
2,396.46 |
2,395.85 |
2,396.11 |
0.0K |
| 15:16 |
2,396.18 |
2,396.89 |
2,396.18 |
2,396.71 |
0.0K |
| 15:17 |
2,396.96 |
2,397.67 |
2,396.96 |
2,397.67 |
0.0K |
| 15:18 |
2,397.43 |
2,397.46 |
2,397.16 |
2,397.16 |
0.0K |
| 15:19 |
2,396.77 |
2,396.77 |
2,395.27 |
2,395.36 |
0.0K |
| 15:20 |
2,395.37 |
2,395.59 |
2,395.11 |
2,395.59 |
0.0K |
| 15:21 |
2,395.93 |
2,396.48 |
2,395.93 |
2,396.33 |
0.0K |
| 15:22 |
2,396.43 |
2,396.71 |
2,396.43 |
2,396.71 |
0.0K |
| 15:23 |
2,397.19 |
2,397.28 |
2,396.59 |
2,396.59 |
0.0K |
| 15:24 |
2,396.74 |
2,396.74 |
2,395.83 |
2,395.83 |
0.0K |
| 15:25 |
2,395.28 |
2,395.28 |
2,394.35 |
2,394.43 |
0.0K |
| 15:26 |
2,394.19 |
2,394.34 |
2,394.17 |
2,394.28 |
0.0K |
| 15:27 |
2,394.49 |
2,394.49 |
2,394.04 |
2,394.20 |
0.0K |
| 15:28 |
2,394.27 |
2,394.27 |
2,393.01 |
2,393.01 |
0.0K |
| 15:29 |
2,392.52 |
2,392.55 |
2,392.17 |
2,392.17 |
0.0K |
| 15:30 |
2,392.33 |
2,392.89 |
2,392.33 |
2,392.89 |
0.0K |
| 15:31 |
2,393.84 |
2,394.21 |
2,393.77 |
2,394.21 |
0.0K |
| 15:32 |
2,394.21 |
2,394.54 |
2,394.21 |
2,394.25 |
0.0K |
| 15:33 |
2,394.62 |
2,394.97 |
2,394.62 |
2,394.97 |
0.0K |
| 15:34 |
2,394.64 |
2,395.14 |
2,394.31 |
2,395.14 |
0.0K |
| 15:35 |
2,394.78 |
2,395.15 |
2,394.15 |
2,394.15 |
0.0K |
| 15:36 |
2,394.14 |
2,394.14 |
2,393.20 |
2,393.77 |
0.0K |
| 15:37 |
2,393.66 |
2,393.67 |
2,393.00 |
2,393.11 |
0.0K |
| 15:38 |
2,393.10 |
2,393.10 |
2,392.43 |
2,392.55 |
0.0K |
| 15:39 |
2,392.39 |
2,392.43 |
2,392.16 |
2,392.22 |
0.0K |
| 15:40 |
2,391.99 |
2,391.99 |
2,390.82 |
2,390.82 |
0.0K |
| 15:41 |
2,390.67 |
2,391.01 |
2,390.63 |
2,390.63 |
0.0K |
| 15:42 |
2,390.41 |
2,390.77 |
2,390.41 |
2,390.77 |
0.0K |
| 15:43 |
2,391.05 |
2,392.02 |
2,391.05 |
2,391.56 |
0.0K |
| 15:44 |
2,391.86 |
2,391.96 |
2,391.85 |
2,391.85 |
0.0K |
| 15:45 |
2,392.62 |
2,392.62 |
2,392.18 |
2,392.51 |
0.0K |
| 15:46 |
2,392.92 |
2,394.35 |
2,392.92 |
2,394.35 |
0.0K |
| 15:47 |
2,394.53 |
2,394.53 |
2,394.18 |
2,394.22 |
0.0K |
| 15:48 |
2,394.08 |
2,394.58 |
2,394.03 |
2,394.40 |
0.0K |
| 15:49 |
2,394.05 |
2,395.79 |
2,394.05 |
2,395.79 |
0.0K |
| 15:50 |
2,396.38 |
2,398.28 |
2,396.38 |
2,398.28 |
0.0K |
| 15:51 |
2,397.89 |
2,398.07 |
2,397.51 |
2,397.51 |
0.0K |
| 15:52 |
2,397.68 |
2,398.28 |
2,397.54 |
2,398.28 |
0.0K |
| 15:53 |
2,398.58 |
2,398.72 |
2,397.95 |
2,397.95 |
0.0K |
| 15:54 |
2,397.89 |
2,398.45 |
2,397.86 |
2,398.05 |
0.0K |
| 15:55 |
2,397.57 |
2,398.20 |
2,397.57 |
2,397.88 |
0.0K |
| 15:56 |
2,397.77 |
2,398.83 |
2,397.77 |
2,398.83 |
0.0K |
| 15:57 |
2,398.86 |
2,399.46 |
2,398.86 |
2,399.46 |
0.0K |
| 15:58 |
2,399.22 |
2,399.22 |
2,398.37 |
2,398.73 |
0.0K |
| 15:59 |
2,398.59 |
2,400.25 |
2,398.59 |
2,400.25 |
0.0K |
| 16:00 |
2,399.65 |
2,399.75 |
2,399.65 |
2,399.75 |
0.0K |
| 16:01 |
2,399.75 |
2,399.75 |
2,399.75 |
2,399.75 |
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
|