| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,399.82 |
2,399.82 |
2,373.36 |
2,373.36 |
0.0K |
| 09:31 |
2,372.46 |
2,374.90 |
2,372.46 |
2,374.90 |
0.0K |
| 09:32 |
2,375.27 |
2,375.75 |
2,374.48 |
2,374.48 |
0.0K |
| 09:33 |
2,374.60 |
2,374.60 |
2,370.87 |
2,371.32 |
0.0K |
| 09:34 |
2,371.49 |
2,371.94 |
2,371.30 |
2,371.94 |
0.0K |
| 09:35 |
2,372.25 |
2,373.47 |
2,372.01 |
2,373.47 |
0.0K |
| 09:36 |
2,371.41 |
2,371.41 |
2,367.32 |
2,367.32 |
0.0K |
| 09:37 |
2,367.12 |
2,367.12 |
2,365.48 |
2,366.20 |
0.0K |
| 09:38 |
2,366.89 |
2,368.33 |
2,366.89 |
2,367.38 |
0.0K |
| 09:39 |
2,367.42 |
2,367.72 |
2,367.32 |
2,367.72 |
0.0K |
| 09:40 |
2,367.56 |
2,370.63 |
2,367.56 |
2,370.63 |
0.0K |
| 09:41 |
2,369.86 |
2,369.86 |
2,368.66 |
2,368.66 |
0.0K |
| 09:42 |
2,369.11 |
2,370.21 |
2,369.11 |
2,370.10 |
0.0K |
| 09:43 |
2,369.49 |
2,369.49 |
2,366.18 |
2,366.18 |
0.0K |
| 09:44 |
2,366.09 |
2,368.69 |
2,366.09 |
2,367.15 |
0.0K |
| 09:45 |
2,366.10 |
2,367.23 |
2,366.10 |
2,367.23 |
0.0K |
| 09:46 |
2,365.77 |
2,366.44 |
2,364.70 |
2,366.44 |
0.0K |
| 09:47 |
2,365.40 |
2,366.51 |
2,365.01 |
2,366.10 |
0.0K |
| 09:48 |
2,365.59 |
2,365.59 |
2,364.47 |
2,364.47 |
0.0K |
| 09:49 |
2,364.03 |
2,364.56 |
2,363.78 |
2,363.78 |
0.0K |
| 09:50 |
2,366.02 |
2,367.36 |
2,365.08 |
2,365.08 |
0.0K |
| 09:51 |
2,364.77 |
2,365.10 |
2,364.25 |
2,364.25 |
0.0K |
| 09:52 |
2,365.05 |
2,365.44 |
2,364.58 |
2,364.58 |
0.0K |
| 09:53 |
2,364.80 |
2,364.80 |
2,363.16 |
2,363.16 |
0.0K |
| 09:54 |
2,363.66 |
2,363.66 |
2,362.99 |
2,362.99 |
0.0K |
| 09:55 |
2,363.18 |
2,363.19 |
2,362.73 |
2,363.19 |
0.0K |
| 09:56 |
2,362.66 |
2,362.69 |
2,362.27 |
2,362.49 |
0.0K |
| 09:57 |
2,362.94 |
2,363.03 |
2,362.25 |
2,362.25 |
0.0K |
| 09:58 |
2,362.18 |
2,362.18 |
2,360.53 |
2,360.53 |
0.0K |
| 09:59 |
2,360.96 |
2,361.05 |
2,360.75 |
2,360.86 |
0.0K |
| 10:00 |
2,360.99 |
2,360.99 |
2,359.81 |
2,360.08 |
0.0K |
| 10:01 |
2,360.18 |
2,361.41 |
2,360.18 |
2,361.41 |
0.0K |
| 10:02 |
2,360.99 |
2,361.29 |
2,360.99 |
2,361.24 |
0.0K |
| 10:03 |
2,362.25 |
2,362.25 |
2,360.27 |
2,360.27 |
0.0K |
| 10:04 |
2,360.10 |
2,360.24 |
2,359.69 |
2,359.69 |
0.0K |
| 10:05 |
2,360.53 |
2,360.95 |
2,360.48 |
2,360.95 |
0.0K |
| 10:06 |
2,360.92 |
2,361.60 |
2,360.92 |
2,361.27 |
0.0K |
| 10:07 |
2,360.89 |
2,361.65 |
2,360.79 |
2,360.79 |
0.0K |
| 10:08 |
2,360.68 |
2,362.18 |
2,360.68 |
2,362.18 |
0.0K |
| 10:09 |
2,362.36 |
2,363.28 |
2,362.36 |
2,363.28 |
0.0K |
| 10:10 |
2,363.34 |
2,363.34 |
2,362.97 |
2,363.15 |
0.0K |
| 10:11 |
2,362.88 |
2,364.99 |
2,362.41 |
2,364.99 |
0.0K |
| 10:12 |
2,364.51 |
2,365.76 |
2,364.51 |
2,365.76 |
0.0K |
| 10:13 |
2,365.22 |
2,365.22 |
2,364.48 |
2,364.48 |
0.0K |
| 10:14 |
2,364.38 |
2,365.18 |
2,364.31 |
2,364.31 |
0.0K |
| 10:15 |
2,364.72 |
2,365.55 |
2,364.72 |
2,365.55 |
0.0K |
| 10:16 |
2,365.52 |
2,366.07 |
2,365.49 |
2,365.49 |
0.0K |
| 10:17 |
2,365.81 |
2,365.81 |
2,364.87 |
2,364.87 |
0.0K |
| 10:18 |
2,364.40 |
2,364.62 |
2,363.99 |
2,363.99 |
0.0K |
| 10:19 |
2,363.68 |
2,364.15 |
2,363.55 |
2,363.55 |
0.0K |
| 10:20 |
2,362.42 |
2,362.86 |
2,362.42 |
2,362.86 |
0.0K |
| 10:21 |
2,362.43 |
2,363.44 |
2,362.43 |
2,363.28 |
0.0K |
| 10:22 |
2,362.78 |
2,362.78 |
2,360.88 |
2,361.60 |
0.0K |
| 10:23 |
2,361.78 |
2,362.37 |
2,361.69 |
2,362.37 |
0.0K |
| 10:24 |
2,362.01 |
2,362.01 |
2,361.78 |
2,361.99 |
0.0K |
| 10:25 |
2,362.19 |
2,362.19 |
2,361.74 |
2,361.93 |
0.0K |
| 10:26 |
2,361.38 |
2,361.38 |
2,360.96 |
2,360.96 |
0.0K |
| 10:27 |
2,361.10 |
2,362.76 |
2,361.10 |
2,362.76 |
0.0K |
| 10:28 |
2,363.32 |
2,364.11 |
2,363.32 |
2,364.11 |
0.0K |
| 10:29 |
2,363.89 |
2,365.36 |
2,363.89 |
2,364.94 |
0.0K |
| 10:30 |
2,364.14 |
2,365.08 |
2,364.07 |
2,365.08 |
0.0K |
| 10:31 |
2,365.73 |
2,366.18 |
2,365.58 |
2,365.58 |
0.0K |
| 10:32 |
2,366.13 |
2,366.13 |
2,365.44 |
2,365.44 |
0.0K |
| 10:33 |
2,365.17 |
2,366.50 |
2,365.17 |
2,366.50 |
0.0K |
| 10:34 |
2,366.53 |
2,367.86 |
2,366.41 |
2,367.86 |
0.0K |
| 10:35 |
2,367.50 |
2,367.98 |
2,367.50 |
2,367.67 |
0.0K |
| 10:36 |
2,367.78 |
2,367.78 |
2,366.72 |
2,366.72 |
0.0K |
| 10:37 |
2,366.17 |
2,366.17 |
2,365.15 |
2,365.16 |
0.0K |
| 10:38 |
2,365.94 |
2,365.94 |
2,364.20 |
2,364.20 |
0.0K |
| 10:39 |
2,363.75 |
2,363.88 |
2,362.91 |
2,362.91 |
0.0K |
| 10:40 |
2,362.25 |
2,362.49 |
2,362.21 |
2,362.21 |
0.0K |
| 10:41 |
2,362.09 |
2,362.23 |
2,362.04 |
2,362.19 |
0.0K |
| 10:42 |
2,361.96 |
2,362.00 |
2,361.36 |
2,361.36 |
0.0K |
| 10:43 |
2,361.63 |
2,362.95 |
2,361.63 |
2,361.86 |
0.0K |
| 10:44 |
2,362.01 |
2,362.64 |
2,362.01 |
2,362.64 |
0.0K |
| 10:45 |
2,362.56 |
2,362.77 |
2,362.31 |
2,362.51 |
0.0K |
| 10:46 |
2,363.03 |
2,363.03 |
2,361.52 |
2,361.52 |
0.0K |
| 10:47 |
2,361.23 |
2,361.23 |
2,360.45 |
2,360.45 |
0.0K |
| 10:48 |
2,360.93 |
2,361.87 |
2,360.93 |
2,361.60 |
0.0K |
| 10:49 |
2,361.19 |
2,361.90 |
2,361.19 |
2,361.90 |
0.0K |
| 10:50 |
2,362.13 |
2,362.13 |
2,360.74 |
2,360.74 |
0.0K |
| 10:51 |
2,360.59 |
2,360.67 |
2,359.75 |
2,359.75 |
0.0K |
| 10:52 |
2,359.91 |
2,359.91 |
2,359.09 |
2,359.09 |
0.0K |
| 10:53 |
2,358.45 |
2,358.77 |
2,358.45 |
2,358.67 |
0.0K |
| 10:54 |
2,358.81 |
2,359.34 |
2,358.81 |
2,359.07 |
0.0K |
| 10:55 |
2,359.37 |
2,359.37 |
2,358.26 |
2,358.61 |
0.0K |
| 10:56 |
2,358.30 |
2,358.30 |
2,357.90 |
2,357.95 |
0.0K |
| 10:57 |
2,358.36 |
2,358.36 |
2,357.44 |
2,357.44 |
0.0K |
| 10:58 |
2,357.65 |
2,357.65 |
2,356.83 |
2,356.99 |
0.0K |
| 10:59 |
2,356.17 |
2,356.37 |
2,356.17 |
2,356.34 |
0.0K |
| 11:00 |
2,355.91 |
2,356.57 |
2,355.91 |
2,356.44 |
0.0K |
| 11:01 |
2,356.22 |
2,356.22 |
2,355.30 |
2,355.30 |
0.0K |
| 11:02 |
2,355.73 |
2,356.39 |
2,355.73 |
2,356.39 |
0.0K |
| 11:03 |
2,356.09 |
2,356.22 |
2,356.03 |
2,356.03 |
0.0K |
| 11:04 |
2,355.61 |
2,355.61 |
2,353.58 |
2,353.58 |
0.0K |
| 11:05 |
2,353.14 |
2,353.14 |
2,352.73 |
2,352.73 |
0.0K |
| 11:06 |
2,352.52 |
2,354.03 |
2,352.52 |
2,354.03 |
0.0K |
| 11:07 |
2,354.12 |
2,355.25 |
2,354.12 |
2,354.40 |
0.0K |
| 11:08 |
2,354.58 |
2,354.58 |
2,353.41 |
2,353.41 |
0.0K |
| 11:09 |
2,353.56 |
2,353.56 |
2,352.33 |
2,352.33 |
0.0K |
| 11:10 |
2,352.16 |
2,352.16 |
2,350.84 |
2,350.84 |
0.0K |
| 11:11 |
2,351.20 |
2,352.54 |
2,351.20 |
2,352.54 |
0.0K |
| 11:12 |
2,353.24 |
2,353.82 |
2,353.00 |
2,353.82 |
0.0K |
| 11:13 |
2,354.07 |
2,354.48 |
2,354.03 |
2,354.03 |
0.0K |
| 11:14 |
2,354.10 |
2,354.65 |
2,354.10 |
2,354.65 |
0.0K |
| 11:15 |
2,354.47 |
2,354.67 |
2,353.60 |
2,353.60 |
0.0K |
| 11:16 |
2,353.79 |
2,354.31 |
2,353.79 |
2,354.31 |
0.0K |
| 11:17 |
2,354.38 |
2,354.38 |
2,352.86 |
2,352.86 |
0.0K |
| 11:18 |
2,353.02 |
2,353.30 |
2,352.91 |
2,352.91 |
0.0K |
| 11:19 |
2,352.32 |
2,352.32 |
2,351.66 |
2,351.80 |
0.0K |
| 11:20 |
2,351.28 |
2,352.00 |
2,351.13 |
2,352.00 |
0.0K |
| 11:21 |
2,351.74 |
2,351.74 |
2,351.22 |
2,351.22 |
0.0K |
| 11:22 |
2,351.54 |
2,351.57 |
2,350.48 |
2,350.48 |
0.0K |
| 11:23 |
2,350.69 |
2,351.04 |
2,350.66 |
2,350.66 |
0.0K |
| 11:24 |
2,351.02 |
2,351.02 |
2,350.09 |
2,350.09 |
0.0K |
| 11:25 |
2,350.45 |
2,350.45 |
2,349.89 |
2,349.89 |
0.0K |
| 11:26 |
2,349.86 |
2,350.52 |
2,349.56 |
2,350.52 |
0.0K |
| 11:27 |
2,350.90 |
2,351.59 |
2,350.90 |
2,351.57 |
0.0K |
| 11:28 |
2,351.62 |
2,351.62 |
2,350.99 |
2,351.06 |
0.0K |
| 11:29 |
2,351.22 |
2,351.44 |
2,351.22 |
2,351.44 |
0.0K |
| 11:30 |
2,351.85 |
2,353.89 |
2,351.85 |
2,353.80 |
0.0K |
| 11:31 |
2,353.57 |
2,354.02 |
2,353.57 |
2,353.71 |
0.0K |
| 11:32 |
2,354.07 |
2,354.79 |
2,353.87 |
2,354.79 |
0.0K |
| 11:33 |
2,355.39 |
2,355.68 |
2,355.39 |
2,355.51 |
0.0K |
| 11:34 |
2,355.25 |
2,355.25 |
2,354.47 |
2,354.47 |
0.0K |
| 11:35 |
2,354.38 |
2,354.47 |
2,353.93 |
2,354.47 |
0.0K |
| 11:36 |
2,354.32 |
2,354.45 |
2,353.97 |
2,354.40 |
0.0K |
| 11:37 |
2,353.98 |
2,353.98 |
2,352.98 |
2,352.98 |
0.0K |
| 11:38 |
2,353.07 |
2,353.61 |
2,353.06 |
2,353.06 |
0.0K |
| 11:39 |
2,352.17 |
2,352.53 |
2,352.17 |
2,352.28 |
0.0K |
| 11:40 |
2,352.21 |
2,352.48 |
2,351.76 |
2,352.48 |
0.0K |
| 11:41 |
2,352.33 |
2,352.33 |
2,351.73 |
2,351.73 |
0.0K |
| 11:42 |
2,351.66 |
2,351.94 |
2,351.66 |
2,351.67 |
0.0K |
| 11:43 |
2,351.38 |
2,352.75 |
2,351.38 |
2,352.75 |
0.0K |
| 11:44 |
2,352.65 |
2,353.22 |
2,352.54 |
2,353.22 |
0.0K |
| 11:45 |
2,353.13 |
2,353.33 |
2,353.07 |
2,353.24 |
0.0K |
| 11:46 |
2,353.36 |
2,354.34 |
2,353.36 |
2,354.34 |
0.0K |
| 11:47 |
2,353.94 |
2,353.94 |
2,353.44 |
2,353.44 |
0.0K |
| 11:48 |
2,352.94 |
2,352.94 |
2,352.56 |
2,352.56 |
0.0K |
| 11:49 |
2,353.16 |
2,353.20 |
2,353.07 |
2,353.07 |
0.0K |
| 11:50 |
2,354.11 |
2,354.18 |
2,353.91 |
2,354.09 |
0.0K |
| 11:51 |
2,353.99 |
2,354.12 |
2,353.99 |
2,354.10 |
0.0K |
| 11:52 |
2,354.59 |
2,354.62 |
2,354.29 |
2,354.29 |
0.0K |
| 11:53 |
2,354.86 |
2,355.28 |
2,354.86 |
2,355.12 |
0.0K |
| 11:54 |
2,355.31 |
2,355.31 |
2,354.95 |
2,355.13 |
0.0K |
| 11:55 |
2,355.26 |
2,355.31 |
2,355.22 |
2,355.22 |
0.0K |
| 11:56 |
2,355.34 |
2,355.55 |
2,355.30 |
2,355.55 |
0.0K |
| 11:57 |
2,355.35 |
2,355.42 |
2,355.18 |
2,355.23 |
0.0K |
| 11:58 |
2,355.21 |
2,355.21 |
2,354.97 |
2,355.09 |
0.0K |
| 11:59 |
2,354.78 |
2,354.78 |
2,354.40 |
2,354.40 |
0.0K |
| 12:00 |
2,354.39 |
2,355.74 |
2,354.39 |
2,355.74 |
0.0K |
| 12:01 |
2,355.73 |
2,355.97 |
2,355.69 |
2,355.69 |
0.0K |
| 12:02 |
2,356.34 |
2,357.35 |
2,356.34 |
2,357.35 |
0.0K |
| 12:03 |
2,357.69 |
2,358.72 |
2,357.69 |
2,358.72 |
0.0K |
| 12:04 |
2,359.13 |
2,360.10 |
2,359.13 |
2,360.10 |
0.0K |
| 12:05 |
2,360.51 |
2,360.68 |
2,360.33 |
2,360.57 |
0.0K |
| 12:06 |
2,360.61 |
2,360.61 |
2,360.22 |
2,360.22 |
0.0K |
| 12:07 |
2,360.26 |
2,360.40 |
2,360.10 |
2,360.10 |
0.0K |
| 12:08 |
2,359.96 |
2,359.96 |
2,358.07 |
2,358.07 |
0.0K |
| 12:09 |
2,358.29 |
2,358.81 |
2,358.29 |
2,358.54 |
0.0K |
| 12:10 |
2,358.45 |
2,359.43 |
2,358.45 |
2,359.43 |
0.0K |
| 12:11 |
2,359.32 |
2,359.99 |
2,359.32 |
2,359.99 |
0.0K |
| 12:12 |
2,360.15 |
2,360.15 |
2,359.01 |
2,359.01 |
0.0K |
| 12:13 |
2,359.29 |
2,359.29 |
2,358.53 |
2,358.58 |
0.0K |
| 12:14 |
2,358.78 |
2,358.80 |
2,358.60 |
2,358.73 |
0.0K |
| 12:15 |
2,358.64 |
2,358.93 |
2,358.64 |
2,358.93 |
0.0K |
| 12:16 |
2,359.59 |
2,359.84 |
2,359.59 |
2,359.84 |
0.0K |
| 12:17 |
2,359.84 |
2,360.10 |
2,359.62 |
2,359.62 |
0.0K |
| 12:18 |
2,359.96 |
2,360.49 |
2,359.96 |
2,360.49 |
0.0K |
| 12:19 |
2,360.70 |
2,362.12 |
2,360.70 |
2,361.89 |
0.0K |
| 12:20 |
2,361.64 |
2,362.64 |
2,361.64 |
2,362.64 |
0.0K |
| 12:21 |
2,362.56 |
2,362.56 |
2,362.22 |
2,362.53 |
0.0K |
| 12:22 |
2,362.61 |
2,362.95 |
2,362.56 |
2,362.73 |
0.0K |
| 12:23 |
2,362.75 |
2,362.75 |
2,362.37 |
2,362.47 |
0.0K |
| 12:24 |
2,362.60 |
2,362.75 |
2,362.42 |
2,362.42 |
0.0K |
| 12:25 |
2,362.22 |
2,362.91 |
2,362.22 |
2,362.91 |
0.0K |
| 12:26 |
2,362.90 |
2,363.35 |
2,362.90 |
2,363.35 |
0.0K |
| 12:27 |
2,363.64 |
2,364.46 |
2,363.64 |
2,364.46 |
0.0K |
| 12:28 |
2,364.60 |
2,364.87 |
2,364.60 |
2,364.85 |
0.0K |
| 12:29 |
2,365.27 |
2,365.27 |
2,364.75 |
2,364.79 |
0.0K |
| 12:30 |
2,364.64 |
2,364.64 |
2,364.36 |
2,364.42 |
0.0K |
| 12:31 |
2,363.93 |
2,363.93 |
2,362.97 |
2,362.97 |
0.0K |
| 12:32 |
2,363.79 |
2,364.75 |
2,363.79 |
2,364.75 |
0.0K |
| 12:33 |
2,365.17 |
2,365.17 |
2,364.36 |
2,364.36 |
0.0K |
| 12:34 |
2,364.62 |
2,365.11 |
2,364.62 |
2,365.11 |
0.0K |
| 12:35 |
2,365.27 |
2,365.36 |
2,365.16 |
2,365.36 |
0.0K |
| 12:36 |
2,364.98 |
2,366.27 |
2,364.98 |
2,366.27 |
0.0K |
| 12:37 |
2,366.57 |
2,366.85 |
2,366.48 |
2,366.85 |
0.0K |
| 12:38 |
2,366.47 |
2,366.87 |
2,366.47 |
2,366.87 |
0.0K |
| 12:39 |
2,366.94 |
2,367.07 |
2,366.90 |
2,366.95 |
0.0K |
| 12:40 |
2,367.05 |
2,367.05 |
2,366.88 |
2,366.96 |
0.0K |
| 12:41 |
2,366.97 |
2,366.97 |
2,365.37 |
2,366.12 |
0.0K |
| 12:42 |
2,365.59 |
2,365.72 |
2,364.84 |
2,364.84 |
0.0K |
| 12:43 |
2,363.93 |
2,364.43 |
2,363.93 |
2,364.43 |
0.0K |
| 12:44 |
2,364.84 |
2,365.29 |
2,364.84 |
2,365.06 |
0.0K |
| 12:45 |
2,365.03 |
2,365.83 |
2,364.95 |
2,365.83 |
0.0K |
| 12:46 |
2,366.43 |
2,366.65 |
2,366.37 |
2,366.37 |
0.0K |
| 12:47 |
2,366.24 |
2,366.24 |
2,365.28 |
2,365.48 |
0.0K |
| 12:48 |
2,364.92 |
2,365.20 |
2,364.88 |
2,365.20 |
0.0K |
| 12:49 |
2,365.18 |
2,365.18 |
2,364.85 |
2,364.85 |
0.0K |
| 12:50 |
2,364.76 |
2,365.02 |
2,364.14 |
2,364.14 |
0.0K |
| 12:51 |
2,363.64 |
2,363.64 |
2,363.05 |
2,363.54 |
0.0K |
| 12:52 |
2,363.41 |
2,363.41 |
2,362.49 |
2,362.49 |
0.0K |
| 12:53 |
2,362.31 |
2,362.31 |
2,361.99 |
2,362.06 |
0.0K |
| 12:54 |
2,361.98 |
2,363.00 |
2,361.98 |
2,363.00 |
0.0K |
| 12:55 |
2,363.08 |
2,363.16 |
2,362.80 |
2,362.80 |
0.0K |
| 12:56 |
2,362.95 |
2,362.95 |
2,362.15 |
2,362.15 |
0.0K |
| 12:57 |
2,362.17 |
2,362.24 |
2,362.05 |
2,362.21 |
0.0K |
| 12:58 |
2,362.35 |
2,362.39 |
2,362.32 |
2,362.32 |
0.0K |
| 12:59 |
2,361.97 |
2,361.97 |
2,360.97 |
2,360.97 |
0.0K |
| 13:00 |
2,360.94 |
2,361.65 |
2,360.94 |
2,361.65 |
0.0K |
| 13:01 |
2,361.87 |
2,361.87 |
2,361.43 |
2,361.43 |
0.0K |
| 13:02 |
2,361.34 |
2,361.46 |
2,361.24 |
2,361.46 |
0.0K |
| 13:03 |
2,361.46 |
2,362.26 |
2,361.46 |
2,362.26 |
0.0K |
| 13:04 |
2,362.28 |
2,362.52 |
2,361.95 |
2,361.95 |
0.0K |
| 13:05 |
2,361.76 |
2,362.09 |
2,361.53 |
2,362.09 |
0.0K |
| 13:06 |
2,362.21 |
2,362.68 |
2,362.21 |
2,362.57 |
0.0K |
| 13:07 |
2,362.60 |
2,362.76 |
2,362.58 |
2,362.75 |
0.0K |
| 13:08 |
2,362.74 |
2,364.17 |
2,362.74 |
2,364.17 |
0.0K |
| 13:09 |
2,364.43 |
2,364.76 |
2,364.43 |
2,364.57 |
0.0K |
| 13:10 |
2,364.34 |
2,365.45 |
2,364.34 |
2,365.45 |
0.0K |
| 13:11 |
2,365.55 |
2,365.82 |
2,365.55 |
2,365.69 |
0.0K |
| 13:12 |
2,365.56 |
2,365.57 |
2,365.22 |
2,365.22 |
0.0K |
| 13:13 |
2,366.08 |
2,366.28 |
2,366.02 |
2,366.28 |
0.0K |
| 13:14 |
2,366.32 |
2,366.83 |
2,366.32 |
2,366.83 |
0.0K |
| 13:15 |
2,366.95 |
2,367.18 |
2,366.95 |
2,367.09 |
0.0K |
| 13:16 |
2,366.90 |
2,367.14 |
2,366.30 |
2,366.30 |
0.0K |
| 13:17 |
2,365.55 |
2,365.55 |
2,365.41 |
2,365.41 |
0.0K |
| 13:18 |
2,365.82 |
2,365.95 |
2,365.24 |
2,365.95 |
0.0K |
| 13:19 |
2,365.90 |
2,366.84 |
2,365.90 |
2,366.84 |
0.0K |
| 13:20 |
2,366.34 |
2,366.40 |
2,366.30 |
2,366.40 |
0.0K |
| 13:21 |
2,366.19 |
2,366.19 |
2,365.29 |
2,365.29 |
0.0K |
| 13:22 |
2,365.29 |
2,365.29 |
2,364.61 |
2,364.61 |
0.0K |
| 13:23 |
2,364.47 |
2,364.47 |
2,363.40 |
2,363.40 |
0.0K |
| 13:24 |
2,363.08 |
2,363.31 |
2,363.08 |
2,363.31 |
0.0K |
| 13:25 |
2,363.30 |
2,363.75 |
2,363.30 |
2,363.64 |
0.0K |
| 13:26 |
2,363.55 |
2,363.69 |
2,363.50 |
2,363.50 |
0.0K |
| 13:27 |
2,363.42 |
2,363.59 |
2,363.42 |
2,363.59 |
0.0K |
| 13:28 |
2,363.60 |
2,363.60 |
2,362.83 |
2,362.90 |
0.0K |
| 13:29 |
2,362.82 |
2,362.92 |
2,362.77 |
2,362.91 |
0.0K |
| 13:30 |
2,362.90 |
2,362.90 |
2,362.49 |
2,362.51 |
0.0K |
| 13:31 |
2,362.22 |
2,362.22 |
2,361.80 |
2,362.12 |
0.0K |
| 13:32 |
2,362.16 |
2,362.38 |
2,362.16 |
2,362.28 |
0.0K |
| 13:33 |
2,362.36 |
2,362.48 |
2,362.32 |
2,362.46 |
0.0K |
| 13:34 |
2,362.85 |
2,362.85 |
2,362.30 |
2,362.30 |
0.0K |
| 13:35 |
2,362.19 |
2,362.66 |
2,362.19 |
2,362.45 |
0.0K |
| 13:36 |
2,362.34 |
2,362.34 |
2,362.15 |
2,362.15 |
0.0K |
| 13:37 |
2,362.11 |
2,362.11 |
2,361.51 |
2,362.07 |
0.0K |
| 13:38 |
2,362.41 |
2,362.82 |
2,362.41 |
2,362.64 |
0.0K |
| 13:39 |
2,362.56 |
2,362.96 |
2,362.56 |
2,362.96 |
0.0K |
| 13:40 |
2,363.12 |
2,363.85 |
2,363.12 |
2,363.85 |
0.0K |
| 13:41 |
2,363.78 |
2,363.92 |
2,363.72 |
2,363.72 |
0.0K |
| 13:42 |
2,363.33 |
2,363.93 |
2,363.33 |
2,363.93 |
0.0K |
| 13:43 |
2,363.95 |
2,363.95 |
2,363.69 |
2,363.76 |
0.0K |
| 13:44 |
2,363.58 |
2,363.76 |
2,363.25 |
2,363.30 |
0.0K |
| 13:45 |
2,363.47 |
2,363.59 |
2,363.35 |
2,363.35 |
0.0K |
| 13:46 |
2,363.40 |
2,363.76 |
2,363.40 |
2,363.74 |
0.0K |
| 13:47 |
2,363.81 |
2,363.85 |
2,363.77 |
2,363.84 |
0.0K |
| 13:48 |
2,364.16 |
2,364.16 |
2,363.67 |
2,363.67 |
0.0K |
| 13:49 |
2,363.43 |
2,363.43 |
2,363.27 |
2,363.27 |
0.0K |
| 13:50 |
2,363.40 |
2,363.40 |
2,362.56 |
2,362.62 |
0.0K |
| 13:51 |
2,362.63 |
2,363.26 |
2,362.58 |
2,363.26 |
0.0K |
| 13:52 |
2,363.30 |
2,364.02 |
2,363.30 |
2,364.02 |
0.0K |
| 13:53 |
2,364.26 |
2,364.26 |
2,363.88 |
2,363.88 |
0.0K |
| 13:54 |
2,363.83 |
2,363.85 |
2,363.78 |
2,363.78 |
0.0K |
| 13:55 |
2,363.83 |
2,364.96 |
2,363.83 |
2,364.96 |
0.0K |
| 13:56 |
2,364.96 |
2,365.11 |
2,364.93 |
2,364.93 |
0.0K |
| 13:57 |
2,365.45 |
2,365.94 |
2,365.45 |
2,365.94 |
0.0K |
| 13:58 |
2,365.77 |
2,366.43 |
2,365.77 |
2,366.43 |
0.0K |
| 13:59 |
2,366.72 |
2,366.72 |
2,366.11 |
2,366.11 |
0.0K |
| 14:00 |
2,365.98 |
2,365.98 |
2,365.63 |
2,365.63 |
0.0K |
| 14:01 |
2,365.43 |
2,365.68 |
2,365.43 |
2,365.68 |
0.0K |
| 14:02 |
2,365.96 |
2,366.93 |
2,365.96 |
2,366.71 |
0.0K |
| 14:03 |
2,366.76 |
2,366.76 |
2,366.36 |
2,366.66 |
0.0K |
| 14:04 |
2,366.80 |
2,367.66 |
2,366.80 |
2,367.66 |
0.0K |
| 14:05 |
2,368.08 |
2,369.55 |
2,368.08 |
2,369.55 |
0.0K |
| 14:06 |
2,369.49 |
2,369.88 |
2,369.49 |
2,369.85 |
0.0K |
| 14:07 |
2,370.21 |
2,371.34 |
2,370.21 |
2,371.34 |
0.0K |
| 14:08 |
2,371.70 |
2,372.50 |
2,371.70 |
2,372.50 |
0.0K |
| 14:09 |
2,372.51 |
2,373.02 |
2,372.51 |
2,373.02 |
0.0K |
| 14:10 |
2,373.07 |
2,373.07 |
2,372.46 |
2,372.46 |
0.0K |
| 14:11 |
2,371.68 |
2,371.68 |
2,370.77 |
2,370.79 |
0.0K |
| 14:12 |
2,371.04 |
2,371.05 |
2,370.83 |
2,370.83 |
0.0K |
| 14:13 |
2,370.96 |
2,371.07 |
2,370.52 |
2,370.52 |
0.0K |
| 14:14 |
2,370.25 |
2,370.25 |
2,369.97 |
2,370.19 |
0.0K |
| 14:15 |
2,370.49 |
2,370.67 |
2,369.79 |
2,369.79 |
0.0K |
| 14:16 |
2,369.81 |
2,370.10 |
2,369.64 |
2,370.10 |
0.0K |
| 14:17 |
2,370.22 |
2,370.24 |
2,370.14 |
2,370.18 |
0.0K |
| 14:18 |
2,370.21 |
2,370.51 |
2,370.02 |
2,370.51 |
0.0K |
| 14:19 |
2,370.45 |
2,370.45 |
2,369.60 |
2,369.76 |
0.0K |
| 14:20 |
2,369.74 |
2,369.90 |
2,369.52 |
2,369.52 |
0.0K |
| 14:21 |
2,369.52 |
2,370.31 |
2,369.52 |
2,370.31 |
0.0K |
| 14:22 |
2,370.28 |
2,370.43 |
2,370.28 |
2,370.43 |
0.0K |
| 14:23 |
2,370.52 |
2,370.78 |
2,370.52 |
2,370.67 |
0.0K |
| 14:24 |
2,371.14 |
2,371.30 |
2,370.95 |
2,371.03 |
0.0K |
| 14:25 |
2,370.97 |
2,371.30 |
2,370.94 |
2,371.30 |
0.0K |
| 14:26 |
2,371.20 |
2,371.21 |
2,370.46 |
2,370.46 |
0.0K |
| 14:27 |
2,369.93 |
2,369.93 |
2,369.09 |
2,369.09 |
0.0K |
| 14:28 |
2,368.65 |
2,368.96 |
2,368.41 |
2,368.96 |
0.0K |
| 14:29 |
2,369.01 |
2,369.01 |
2,368.18 |
2,368.18 |
0.0K |
| 14:30 |
2,368.28 |
2,368.33 |
2,368.11 |
2,368.29 |
0.0K |
| 14:31 |
2,368.93 |
2,369.51 |
2,368.93 |
2,369.39 |
0.0K |
| 14:32 |
2,369.43 |
2,369.43 |
2,368.97 |
2,369.12 |
0.0K |
| 14:33 |
2,369.65 |
2,369.79 |
2,369.29 |
2,369.29 |
0.0K |
| 14:34 |
2,369.17 |
2,369.68 |
2,369.17 |
2,369.54 |
0.0K |
| 14:35 |
2,369.50 |
2,369.50 |
2,369.42 |
2,369.47 |
0.0K |
| 14:36 |
2,370.00 |
2,370.62 |
2,370.00 |
2,370.62 |
0.0K |
| 14:37 |
2,370.95 |
2,371.45 |
2,370.80 |
2,371.45 |
0.0K |
| 14:38 |
2,371.45 |
2,372.34 |
2,371.45 |
2,372.34 |
0.0K |
| 14:39 |
2,371.73 |
2,371.85 |
2,371.73 |
2,371.85 |
0.0K |
| 14:40 |
2,372.11 |
2,372.47 |
2,372.11 |
2,372.47 |
0.0K |
| 14:41 |
2,372.47 |
2,372.47 |
2,371.59 |
2,371.59 |
0.0K |
| 14:42 |
2,372.06 |
2,372.06 |
2,371.79 |
2,371.79 |
0.0K |
| 14:43 |
2,371.88 |
2,371.88 |
2,371.44 |
2,371.53 |
0.0K |
| 14:44 |
2,372.18 |
2,372.98 |
2,372.18 |
2,372.98 |
0.0K |
| 14:45 |
2,372.70 |
2,373.62 |
2,372.70 |
2,373.62 |
0.0K |
| 14:46 |
2,373.50 |
2,374.91 |
2,373.50 |
2,374.91 |
0.0K |
| 14:47 |
2,374.85 |
2,374.85 |
2,374.29 |
2,374.29 |
0.0K |
| 14:48 |
2,373.82 |
2,373.82 |
2,373.29 |
2,373.31 |
0.0K |
| 14:49 |
2,373.40 |
2,373.40 |
2,372.79 |
2,372.79 |
0.0K |
| 14:50 |
2,372.74 |
2,373.05 |
2,372.74 |
2,373.05 |
0.0K |
| 14:51 |
2,373.59 |
2,374.65 |
2,373.59 |
2,374.65 |
0.0K |
| 14:52 |
2,375.48 |
2,376.20 |
2,375.48 |
2,376.20 |
0.0K |
| 14:53 |
2,376.44 |
2,376.44 |
2,374.91 |
2,374.91 |
0.0K |
| 14:54 |
2,374.68 |
2,374.77 |
2,374.39 |
2,374.39 |
0.0K |
| 14:55 |
2,374.26 |
2,374.52 |
2,374.25 |
2,374.52 |
0.0K |
| 14:56 |
2,374.96 |
2,375.15 |
2,374.96 |
2,375.02 |
0.0K |
| 14:57 |
2,375.05 |
2,375.05 |
2,374.31 |
2,374.31 |
0.0K |
| 14:58 |
2,374.02 |
2,374.05 |
2,373.72 |
2,373.91 |
0.0K |
| 14:59 |
2,374.47 |
2,375.05 |
2,374.47 |
2,374.69 |
0.0K |
| 15:00 |
2,374.51 |
2,374.51 |
2,374.01 |
2,374.29 |
0.0K |
| 15:01 |
2,374.22 |
2,374.56 |
2,374.22 |
2,374.56 |
0.0K |
| 15:02 |
2,374.65 |
2,374.72 |
2,374.58 |
2,374.58 |
0.0K |
| 15:03 |
2,374.08 |
2,374.09 |
2,373.50 |
2,373.50 |
0.0K |
| 15:04 |
2,373.07 |
2,373.07 |
2,372.45 |
2,372.62 |
0.0K |
| 15:05 |
2,372.49 |
2,372.49 |
2,372.10 |
2,372.33 |
0.0K |
| 15:06 |
2,372.27 |
2,372.41 |
2,372.11 |
2,372.11 |
0.0K |
| 15:07 |
2,372.07 |
2,372.67 |
2,372.07 |
2,372.66 |
0.0K |
| 15:08 |
2,372.70 |
2,372.89 |
2,372.70 |
2,372.89 |
0.0K |
| 15:09 |
2,372.78 |
2,372.78 |
2,372.60 |
2,372.60 |
0.0K |
| 15:10 |
2,373.24 |
2,373.92 |
2,373.24 |
2,373.92 |
0.0K |
| 15:11 |
2,373.72 |
2,374.06 |
2,373.72 |
2,373.73 |
0.0K |
| 15:12 |
2,373.66 |
2,373.70 |
2,373.66 |
2,373.67 |
0.0K |
| 15:13 |
2,373.67 |
2,374.24 |
2,373.67 |
2,374.24 |
0.0K |
| 15:14 |
2,373.72 |
2,373.72 |
2,373.24 |
2,373.24 |
0.0K |
| 15:15 |
2,373.32 |
2,373.73 |
2,373.16 |
2,373.73 |
0.0K |
| 15:16 |
2,373.45 |
2,373.45 |
2,372.83 |
2,372.83 |
0.0K |
| 15:17 |
2,372.48 |
2,373.26 |
2,372.48 |
2,373.26 |
0.0K |
| 15:18 |
2,373.69 |
2,374.63 |
2,373.69 |
2,374.63 |
0.0K |
| 15:19 |
2,374.73 |
2,374.73 |
2,374.24 |
2,374.24 |
0.0K |
| 15:20 |
2,374.25 |
2,374.25 |
2,373.93 |
2,374.03 |
0.0K |
| 15:21 |
2,373.90 |
2,375.22 |
2,373.90 |
2,375.22 |
0.0K |
| 15:22 |
2,375.76 |
2,376.49 |
2,375.76 |
2,376.49 |
0.0K |
| 15:23 |
2,376.81 |
2,377.96 |
2,376.67 |
2,377.96 |
0.0K |
| 15:24 |
2,378.02 |
2,378.40 |
2,378.02 |
2,378.40 |
0.0K |
| 15:25 |
2,378.37 |
2,378.37 |
2,377.74 |
2,377.92 |
0.0K |
| 15:26 |
2,377.90 |
2,377.90 |
2,376.96 |
2,376.96 |
0.0K |
| 15:27 |
2,377.21 |
2,377.46 |
2,377.21 |
2,377.27 |
0.0K |
| 15:28 |
2,377.32 |
2,377.32 |
2,376.60 |
2,376.60 |
0.0K |
| 15:29 |
2,376.15 |
2,376.15 |
2,375.72 |
2,375.72 |
0.0K |
| 15:30 |
2,375.71 |
2,375.77 |
2,374.89 |
2,374.89 |
0.0K |
| 15:31 |
2,374.85 |
2,374.85 |
2,373.14 |
2,373.14 |
0.0K |
| 15:32 |
2,372.67 |
2,372.67 |
2,371.33 |
2,371.33 |
0.0K |
| 15:33 |
2,371.32 |
2,371.32 |
2,370.26 |
2,370.26 |
0.0K |
| 15:34 |
2,370.26 |
2,370.26 |
2,369.68 |
2,370.26 |
0.0K |
| 15:35 |
2,370.36 |
2,370.78 |
2,370.12 |
2,370.64 |
0.0K |
| 15:36 |
2,371.04 |
2,371.04 |
2,370.69 |
2,370.75 |
0.0K |
| 15:37 |
2,370.67 |
2,370.67 |
2,369.57 |
2,369.64 |
0.0K |
| 15:38 |
2,369.66 |
2,369.66 |
2,368.42 |
2,369.04 |
0.0K |
| 15:39 |
2,369.32 |
2,369.32 |
2,369.09 |
2,369.09 |
0.0K |
| 15:40 |
2,369.17 |
2,369.32 |
2,368.77 |
2,368.77 |
0.0K |
| 15:41 |
2,368.50 |
2,368.50 |
2,368.07 |
2,368.07 |
0.0K |
| 15:42 |
2,367.47 |
2,367.76 |
2,366.84 |
2,367.76 |
0.0K |
| 15:43 |
2,367.48 |
2,368.95 |
2,367.48 |
2,368.95 |
0.0K |
| 15:44 |
2,368.46 |
2,369.11 |
2,368.37 |
2,369.11 |
0.0K |
| 15:45 |
2,369.29 |
2,369.72 |
2,369.05 |
2,369.44 |
0.0K |
| 15:46 |
2,368.83 |
2,368.83 |
2,367.63 |
2,367.63 |
0.0K |
| 15:47 |
2,367.97 |
2,368.04 |
2,366.76 |
2,366.76 |
0.0K |
| 15:48 |
2,366.74 |
2,366.74 |
2,366.12 |
2,366.12 |
0.0K |
| 15:49 |
2,365.72 |
2,366.28 |
2,365.72 |
2,366.28 |
0.0K |
| 15:50 |
2,365.78 |
2,365.78 |
2,364.33 |
2,364.33 |
0.0K |
| 15:51 |
2,362.84 |
2,362.84 |
2,361.48 |
2,361.48 |
0.0K |
| 15:52 |
2,361.22 |
2,361.22 |
2,360.00 |
2,360.20 |
0.0K |
| 15:53 |
2,359.92 |
2,361.73 |
2,359.71 |
2,361.73 |
0.0K |
| 15:54 |
2,361.64 |
2,362.31 |
2,361.64 |
2,362.27 |
0.0K |
| 15:55 |
2,362.93 |
2,363.77 |
2,362.93 |
2,363.50 |
0.0K |
| 15:56 |
2,364.07 |
2,364.07 |
2,362.89 |
2,362.89 |
0.0K |
| 15:57 |
2,363.10 |
2,363.37 |
2,363.07 |
2,363.07 |
0.0K |
| 15:58 |
2,363.34 |
2,363.39 |
2,362.89 |
2,362.89 |
0.0K |
| 15:59 |
2,362.99 |
2,362.99 |
2,362.41 |
2,362.41 |
0.0K |
| 16:00 |
2,361.74 |
2,361.74 |
2,361.00 |
2,361.00 |
0.0K |
| 16:01 |
2,361.00 |
2,361.00 |
2,361.00 |
2,361.00 |
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
|