| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,376.54 |
2,376.54 |
2,356.79 |
2,356.79 |
0.0K |
| 09:31 |
2,357.32 |
2,360.54 |
2,357.32 |
2,360.54 |
0.0K |
| 09:32 |
2,360.03 |
2,360.03 |
2,357.48 |
2,357.84 |
0.0K |
| 09:33 |
2,359.44 |
2,359.51 |
2,358.22 |
2,358.22 |
0.0K |
| 09:34 |
2,358.36 |
2,358.77 |
2,358.24 |
2,358.77 |
0.0K |
| 09:35 |
2,358.15 |
2,358.15 |
2,356.34 |
2,356.98 |
0.0K |
| 09:36 |
2,356.52 |
2,356.52 |
2,352.02 |
2,352.02 |
0.0K |
| 09:37 |
2,352.53 |
2,352.53 |
2,351.55 |
2,351.55 |
0.0K |
| 09:38 |
2,351.11 |
2,351.23 |
2,350.62 |
2,351.23 |
0.0K |
| 09:39 |
2,351.79 |
2,352.57 |
2,350.81 |
2,350.81 |
0.0K |
| 09:40 |
2,350.14 |
2,351.42 |
2,350.14 |
2,351.23 |
0.0K |
| 09:41 |
2,351.95 |
2,352.04 |
2,351.30 |
2,351.30 |
0.0K |
| 09:42 |
2,352.34 |
2,352.73 |
2,350.74 |
2,350.74 |
0.0K |
| 09:43 |
2,350.32 |
2,351.66 |
2,350.32 |
2,351.66 |
0.0K |
| 09:44 |
2,350.93 |
2,350.93 |
2,348.75 |
2,348.75 |
0.0K |
| 09:45 |
2,349.42 |
2,352.09 |
2,349.42 |
2,352.09 |
0.0K |
| 09:46 |
2,351.46 |
2,352.24 |
2,350.95 |
2,351.41 |
0.0K |
| 09:47 |
2,352.18 |
2,352.78 |
2,352.18 |
2,352.65 |
0.0K |
| 09:48 |
2,354.04 |
2,354.75 |
2,353.92 |
2,354.00 |
0.0K |
| 09:49 |
2,354.06 |
2,355.52 |
2,354.06 |
2,355.52 |
0.0K |
| 09:50 |
2,356.48 |
2,357.49 |
2,355.82 |
2,357.49 |
0.0K |
| 09:51 |
2,357.69 |
2,360.69 |
2,357.69 |
2,360.49 |
0.0K |
| 09:52 |
2,360.92 |
2,361.87 |
2,360.92 |
2,361.87 |
0.0K |
| 09:53 |
2,361.42 |
2,361.42 |
2,360.85 |
2,360.85 |
0.0K |
| 09:54 |
2,360.44 |
2,360.44 |
2,359.39 |
2,359.39 |
0.0K |
| 09:55 |
2,359.19 |
2,359.19 |
2,357.55 |
2,357.55 |
0.0K |
| 09:56 |
2,358.07 |
2,358.07 |
2,356.59 |
2,356.59 |
0.0K |
| 09:57 |
2,355.88 |
2,356.41 |
2,355.76 |
2,356.41 |
0.0K |
| 09:58 |
2,355.83 |
2,355.83 |
2,354.64 |
2,354.64 |
0.0K |
| 09:59 |
2,354.51 |
2,354.51 |
2,354.08 |
2,354.19 |
0.0K |
| 10:00 |
2,353.59 |
2,353.59 |
2,352.76 |
2,353.34 |
0.0K |
| 10:01 |
2,354.98 |
2,355.74 |
2,354.70 |
2,354.70 |
0.0K |
| 10:02 |
2,354.20 |
2,354.20 |
2,353.46 |
2,354.07 |
0.0K |
| 10:03 |
2,353.75 |
2,355.58 |
2,353.75 |
2,355.01 |
0.0K |
| 10:04 |
2,356.39 |
2,357.81 |
2,356.39 |
2,357.61 |
0.0K |
| 10:05 |
2,357.28 |
2,357.79 |
2,357.28 |
2,357.79 |
0.0K |
| 10:06 |
2,358.16 |
2,359.57 |
2,358.06 |
2,358.45 |
0.0K |
| 10:07 |
2,359.08 |
2,359.19 |
2,358.50 |
2,359.19 |
0.0K |
| 10:08 |
2,358.88 |
2,359.23 |
2,358.71 |
2,359.07 |
0.0K |
| 10:09 |
2,359.56 |
2,359.56 |
2,358.36 |
2,358.36 |
0.0K |
| 10:10 |
2,358.60 |
2,358.81 |
2,358.43 |
2,358.81 |
0.0K |
| 10:11 |
2,359.34 |
2,360.26 |
2,359.34 |
2,359.39 |
0.0K |
| 10:12 |
2,359.66 |
2,359.72 |
2,357.78 |
2,357.78 |
0.0K |
| 10:13 |
2,357.53 |
2,357.53 |
2,356.79 |
2,356.79 |
0.0K |
| 10:14 |
2,356.81 |
2,356.81 |
2,356.37 |
2,356.37 |
0.0K |
| 10:15 |
2,356.28 |
2,357.34 |
2,356.16 |
2,357.34 |
0.0K |
| 10:16 |
2,357.70 |
2,357.70 |
2,355.96 |
2,356.45 |
0.0K |
| 10:17 |
2,356.06 |
2,356.06 |
2,355.52 |
2,355.52 |
0.0K |
| 10:18 |
2,355.15 |
2,355.70 |
2,355.15 |
2,355.32 |
0.0K |
| 10:19 |
2,355.35 |
2,356.67 |
2,355.35 |
2,356.67 |
0.0K |
| 10:20 |
2,356.84 |
2,358.12 |
2,356.84 |
2,358.12 |
0.0K |
| 10:21 |
2,359.16 |
2,359.63 |
2,358.88 |
2,359.63 |
0.0K |
| 10:22 |
2,360.08 |
2,360.36 |
2,359.74 |
2,359.74 |
0.0K |
| 10:23 |
2,359.74 |
2,359.74 |
2,358.76 |
2,358.76 |
0.0K |
| 10:24 |
2,358.19 |
2,358.19 |
2,357.16 |
2,357.16 |
0.0K |
| 10:25 |
2,356.67 |
2,356.67 |
2,355.53 |
2,355.53 |
0.0K |
| 10:26 |
2,355.86 |
2,356.72 |
2,355.86 |
2,355.93 |
0.0K |
| 10:27 |
2,355.43 |
2,355.63 |
2,354.86 |
2,355.63 |
0.0K |
| 10:28 |
2,356.34 |
2,357.20 |
2,356.34 |
2,357.20 |
0.0K |
| 10:29 |
2,358.03 |
2,359.08 |
2,358.03 |
2,358.88 |
0.0K |
| 10:30 |
2,358.77 |
2,358.84 |
2,358.77 |
2,358.81 |
0.0K |
| 10:31 |
2,358.82 |
2,359.54 |
2,358.76 |
2,359.54 |
0.0K |
| 10:32 |
2,359.76 |
2,359.76 |
2,358.94 |
2,358.94 |
0.0K |
| 10:33 |
2,358.82 |
2,359.91 |
2,358.82 |
2,359.91 |
0.0K |
| 10:34 |
2,360.14 |
2,360.86 |
2,360.14 |
2,360.83 |
0.0K |
| 10:35 |
2,360.43 |
2,360.46 |
2,360.19 |
2,360.19 |
0.0K |
| 10:36 |
2,360.00 |
2,361.32 |
2,360.00 |
2,361.32 |
0.0K |
| 10:37 |
2,361.82 |
2,362.77 |
2,361.82 |
2,362.77 |
0.0K |
| 10:38 |
2,363.42 |
2,363.42 |
2,362.42 |
2,362.63 |
0.0K |
| 10:39 |
2,362.74 |
2,364.04 |
2,362.74 |
2,364.04 |
0.0K |
| 10:40 |
2,363.89 |
2,364.73 |
2,363.89 |
2,364.54 |
0.0K |
| 10:41 |
2,364.50 |
2,364.50 |
2,363.60 |
2,363.60 |
0.0K |
| 10:42 |
2,363.92 |
2,364.60 |
2,363.92 |
2,364.47 |
0.0K |
| 10:43 |
2,364.14 |
2,364.14 |
2,363.53 |
2,364.05 |
0.0K |
| 10:44 |
2,363.84 |
2,364.41 |
2,363.74 |
2,364.41 |
0.0K |
| 10:45 |
2,364.43 |
2,364.99 |
2,364.43 |
2,364.92 |
0.0K |
| 10:46 |
2,365.00 |
2,365.33 |
2,365.00 |
2,365.32 |
0.0K |
| 10:47 |
2,365.16 |
2,365.67 |
2,365.15 |
2,365.67 |
0.0K |
| 10:48 |
2,365.67 |
2,365.67 |
2,364.44 |
2,364.44 |
0.0K |
| 10:49 |
2,364.74 |
2,364.87 |
2,363.86 |
2,363.86 |
0.0K |
| 10:50 |
2,363.81 |
2,363.81 |
2,363.36 |
2,363.61 |
0.0K |
| 10:51 |
2,363.60 |
2,363.60 |
2,363.07 |
2,363.33 |
0.0K |
| 10:52 |
2,362.48 |
2,363.02 |
2,362.48 |
2,362.93 |
0.0K |
| 10:53 |
2,362.88 |
2,362.88 |
2,362.57 |
2,362.57 |
0.0K |
| 10:54 |
2,362.57 |
2,362.73 |
2,361.18 |
2,361.18 |
0.0K |
| 10:55 |
2,360.98 |
2,360.98 |
2,360.41 |
2,360.41 |
0.0K |
| 10:56 |
2,360.23 |
2,360.51 |
2,359.98 |
2,359.98 |
0.0K |
| 10:57 |
2,359.54 |
2,360.34 |
2,359.52 |
2,360.34 |
0.0K |
| 10:58 |
2,360.82 |
2,361.69 |
2,360.82 |
2,361.64 |
0.0K |
| 10:59 |
2,361.54 |
2,362.38 |
2,361.54 |
2,362.38 |
0.0K |
| 11:00 |
2,362.64 |
2,364.22 |
2,362.64 |
2,363.82 |
0.0K |
| 11:01 |
2,363.50 |
2,363.50 |
2,363.10 |
2,363.23 |
0.0K |
| 11:02 |
2,362.90 |
2,362.94 |
2,362.86 |
2,362.86 |
0.0K |
| 11:03 |
2,362.93 |
2,363.16 |
2,362.93 |
2,363.16 |
0.0K |
| 11:04 |
2,362.72 |
2,362.98 |
2,362.26 |
2,362.26 |
0.0K |
| 11:05 |
2,362.25 |
2,362.90 |
2,361.96 |
2,362.90 |
0.0K |
| 11:06 |
2,362.83 |
2,362.83 |
2,362.59 |
2,362.78 |
0.0K |
| 11:07 |
2,362.70 |
2,363.15 |
2,362.70 |
2,363.11 |
0.0K |
| 11:08 |
2,363.16 |
2,364.26 |
2,363.16 |
2,364.26 |
0.0K |
| 11:09 |
2,364.45 |
2,364.54 |
2,364.08 |
2,364.54 |
0.0K |
| 11:10 |
2,364.61 |
2,364.73 |
2,363.84 |
2,364.00 |
0.0K |
| 11:11 |
2,364.58 |
2,364.66 |
2,364.41 |
2,364.41 |
0.0K |
| 11:12 |
2,364.64 |
2,364.80 |
2,364.64 |
2,364.68 |
0.0K |
| 11:13 |
2,364.87 |
2,364.87 |
2,364.08 |
2,364.08 |
0.0K |
| 11:14 |
2,364.17 |
2,364.17 |
2,362.92 |
2,362.92 |
0.0K |
| 11:15 |
2,362.60 |
2,362.80 |
2,362.52 |
2,362.52 |
0.0K |
| 11:16 |
2,362.44 |
2,363.13 |
2,362.29 |
2,362.98 |
0.0K |
| 11:17 |
2,362.79 |
2,363.20 |
2,362.79 |
2,363.20 |
0.0K |
| 11:18 |
2,363.36 |
2,363.76 |
2,363.36 |
2,363.76 |
0.0K |
| 11:19 |
2,363.89 |
2,363.89 |
2,363.41 |
2,363.82 |
0.0K |
| 11:20 |
2,363.56 |
2,363.56 |
2,363.18 |
2,363.18 |
0.0K |
| 11:21 |
2,363.16 |
2,363.16 |
2,362.60 |
2,362.61 |
0.0K |
| 11:22 |
2,362.35 |
2,362.41 |
2,361.78 |
2,361.78 |
0.0K |
| 11:23 |
2,362.43 |
2,363.45 |
2,362.43 |
2,363.45 |
0.0K |
| 11:24 |
2,363.51 |
2,363.51 |
2,363.12 |
2,363.12 |
0.0K |
| 11:25 |
2,363.79 |
2,364.68 |
2,363.79 |
2,364.61 |
0.0K |
| 11:26 |
2,364.76 |
2,364.99 |
2,363.51 |
2,363.51 |
0.0K |
| 11:27 |
2,363.72 |
2,363.82 |
2,363.30 |
2,363.30 |
0.0K |
| 11:28 |
2,363.36 |
2,363.44 |
2,363.29 |
2,363.44 |
0.0K |
| 11:29 |
2,363.44 |
2,363.44 |
2,363.02 |
2,363.16 |
0.0K |
| 11:30 |
2,364.64 |
2,366.03 |
2,364.56 |
2,365.20 |
0.0K |
| 11:31 |
2,363.82 |
2,363.82 |
2,363.04 |
2,363.04 |
0.0K |
| 11:32 |
2,362.91 |
2,363.30 |
2,362.73 |
2,362.73 |
0.0K |
| 11:33 |
2,362.59 |
2,362.75 |
2,361.76 |
2,361.76 |
0.0K |
| 11:34 |
2,361.50 |
2,362.05 |
2,361.50 |
2,361.78 |
0.0K |
| 11:35 |
2,362.12 |
2,362.66 |
2,361.74 |
2,361.74 |
0.0K |
| 11:36 |
2,361.08 |
2,361.90 |
2,360.55 |
2,361.90 |
0.0K |
| 11:37 |
2,361.35 |
2,361.35 |
2,360.02 |
2,360.02 |
0.0K |
| 11:38 |
2,360.12 |
2,360.12 |
2,359.39 |
2,359.39 |
0.0K |
| 11:39 |
2,359.65 |
2,360.01 |
2,359.65 |
2,359.70 |
0.0K |
| 11:40 |
2,359.87 |
2,359.89 |
2,358.56 |
2,358.56 |
0.0K |
| 11:41 |
2,358.91 |
2,359.23 |
2,358.91 |
2,358.99 |
0.0K |
| 11:42 |
2,359.09 |
2,359.56 |
2,358.93 |
2,359.56 |
0.0K |
| 11:43 |
2,359.43 |
2,359.57 |
2,358.77 |
2,358.77 |
0.0K |
| 11:44 |
2,358.79 |
2,358.79 |
2,358.32 |
2,358.32 |
0.0K |
| 11:45 |
2,358.34 |
2,358.52 |
2,358.17 |
2,358.36 |
0.0K |
| 11:46 |
2,358.30 |
2,358.43 |
2,357.96 |
2,358.13 |
0.0K |
| 11:47 |
2,358.37 |
2,358.67 |
2,358.37 |
2,358.67 |
0.0K |
| 11:48 |
2,359.13 |
2,359.36 |
2,359.13 |
2,359.36 |
0.0K |
| 11:49 |
2,359.59 |
2,359.59 |
2,359.02 |
2,359.02 |
0.0K |
| 11:50 |
2,358.65 |
2,358.65 |
2,356.84 |
2,357.16 |
0.0K |
| 11:51 |
2,357.29 |
2,357.29 |
2,356.82 |
2,356.82 |
0.0K |
| 11:52 |
2,356.46 |
2,356.46 |
2,356.01 |
2,356.17 |
0.0K |
| 11:53 |
2,355.75 |
2,356.93 |
2,355.75 |
2,356.93 |
0.0K |
| 11:54 |
2,355.87 |
2,357.08 |
2,355.87 |
2,357.08 |
0.0K |
| 11:55 |
2,357.04 |
2,357.04 |
2,356.17 |
2,356.29 |
0.0K |
| 11:56 |
2,356.10 |
2,356.28 |
2,355.85 |
2,356.21 |
0.0K |
| 11:57 |
2,356.46 |
2,356.54 |
2,356.35 |
2,356.35 |
0.0K |
| 11:58 |
2,356.53 |
2,356.69 |
2,356.32 |
2,356.32 |
0.0K |
| 11:59 |
2,356.10 |
2,356.10 |
2,355.56 |
2,355.61 |
0.0K |
| 12:00 |
2,355.31 |
2,356.12 |
2,355.31 |
2,356.12 |
0.0K |
| 12:01 |
2,356.19 |
2,356.19 |
2,356.00 |
2,356.18 |
0.0K |
| 12:02 |
2,355.92 |
2,356.39 |
2,355.92 |
2,356.39 |
0.0K |
| 12:03 |
2,356.17 |
2,356.17 |
2,355.01 |
2,355.18 |
0.0K |
| 12:04 |
2,355.60 |
2,355.60 |
2,355.14 |
2,355.14 |
0.0K |
| 12:05 |
2,354.47 |
2,354.79 |
2,354.47 |
2,354.75 |
0.0K |
| 12:06 |
2,354.78 |
2,354.78 |
2,354.04 |
2,354.04 |
0.0K |
| 12:07 |
2,353.66 |
2,353.66 |
2,353.40 |
2,353.41 |
0.0K |
| 12:08 |
2,353.54 |
2,353.71 |
2,353.18 |
2,353.18 |
0.0K |
| 12:09 |
2,353.23 |
2,354.08 |
2,353.23 |
2,354.08 |
0.0K |
| 12:10 |
2,354.22 |
2,354.22 |
2,353.75 |
2,353.75 |
0.0K |
| 12:11 |
2,353.66 |
2,354.03 |
2,353.58 |
2,353.98 |
0.0K |
| 12:12 |
2,354.05 |
2,354.05 |
2,353.24 |
2,353.24 |
0.0K |
| 12:13 |
2,352.80 |
2,352.80 |
2,352.21 |
2,352.28 |
0.0K |
| 12:14 |
2,352.05 |
2,352.21 |
2,351.81 |
2,352.09 |
0.0K |
| 12:15 |
2,351.95 |
2,351.95 |
2,351.59 |
2,351.95 |
0.0K |
| 12:16 |
2,352.03 |
2,352.05 |
2,351.85 |
2,351.85 |
0.0K |
| 12:17 |
2,351.76 |
2,351.76 |
2,351.29 |
2,351.29 |
0.0K |
| 12:18 |
2,351.20 |
2,352.47 |
2,351.20 |
2,352.47 |
0.0K |
| 12:19 |
2,353.14 |
2,353.82 |
2,353.14 |
2,353.82 |
0.0K |
| 12:20 |
2,354.01 |
2,354.53 |
2,354.01 |
2,354.53 |
0.0K |
| 12:21 |
2,355.01 |
2,355.48 |
2,355.01 |
2,355.48 |
0.0K |
| 12:22 |
2,355.83 |
2,356.20 |
2,355.57 |
2,355.93 |
0.0K |
| 12:23 |
2,356.11 |
2,356.11 |
2,355.70 |
2,355.70 |
0.0K |
| 12:24 |
2,355.64 |
2,355.78 |
2,354.79 |
2,354.79 |
0.0K |
| 12:25 |
2,354.90 |
2,354.90 |
2,353.57 |
2,353.57 |
0.0K |
| 12:26 |
2,353.88 |
2,354.23 |
2,353.82 |
2,353.82 |
0.0K |
| 12:27 |
2,353.86 |
2,353.86 |
2,353.12 |
2,353.34 |
0.0K |
| 12:28 |
2,352.75 |
2,352.75 |
2,352.31 |
2,352.75 |
0.0K |
| 12:29 |
2,352.91 |
2,353.46 |
2,352.91 |
2,353.46 |
0.0K |
| 12:30 |
2,353.56 |
2,354.15 |
2,353.56 |
2,354.15 |
0.0K |
| 12:31 |
2,353.87 |
2,355.14 |
2,353.87 |
2,354.83 |
0.0K |
| 12:32 |
2,354.04 |
2,354.04 |
2,353.65 |
2,353.72 |
0.0K |
| 12:33 |
2,353.84 |
2,353.94 |
2,353.77 |
2,353.94 |
0.0K |
| 12:34 |
2,353.23 |
2,353.23 |
2,352.98 |
2,352.98 |
0.0K |
| 12:35 |
2,353.21 |
2,353.21 |
2,352.97 |
2,352.97 |
0.0K |
| 12:36 |
2,352.56 |
2,352.56 |
2,352.40 |
2,352.40 |
0.0K |
| 12:37 |
2,352.28 |
2,353.05 |
2,352.28 |
2,353.05 |
0.0K |
| 12:38 |
2,353.06 |
2,353.37 |
2,352.96 |
2,353.37 |
0.0K |
| 12:39 |
2,353.36 |
2,353.36 |
2,352.90 |
2,352.90 |
0.0K |
| 12:40 |
2,352.85 |
2,353.05 |
2,352.65 |
2,353.05 |
0.0K |
| 12:41 |
2,353.35 |
2,353.83 |
2,353.35 |
2,353.64 |
0.0K |
| 12:42 |
2,353.55 |
2,353.84 |
2,353.55 |
2,353.84 |
0.0K |
| 12:43 |
2,353.69 |
2,353.69 |
2,353.03 |
2,353.03 |
0.0K |
| 12:44 |
2,353.01 |
2,353.01 |
2,352.51 |
2,352.51 |
0.0K |
| 12:45 |
2,352.37 |
2,352.43 |
2,352.17 |
2,352.43 |
0.0K |
| 12:46 |
2,352.50 |
2,352.50 |
2,351.84 |
2,351.84 |
0.0K |
| 12:47 |
2,351.72 |
2,351.72 |
2,351.01 |
2,351.02 |
0.0K |
| 12:48 |
2,350.80 |
2,350.81 |
2,350.72 |
2,350.81 |
0.0K |
| 12:49 |
2,351.44 |
2,351.51 |
2,350.91 |
2,350.91 |
0.0K |
| 12:50 |
2,351.45 |
2,351.67 |
2,351.25 |
2,351.67 |
0.0K |
| 12:51 |
2,351.37 |
2,352.31 |
2,351.37 |
2,352.31 |
0.0K |
| 12:52 |
2,352.31 |
2,352.51 |
2,352.07 |
2,352.07 |
0.0K |
| 12:53 |
2,351.84 |
2,351.84 |
2,351.32 |
2,351.53 |
0.0K |
| 12:54 |
2,351.82 |
2,351.92 |
2,351.71 |
2,351.92 |
0.0K |
| 12:55 |
2,351.81 |
2,352.12 |
2,351.81 |
2,352.12 |
0.0K |
| 12:56 |
2,352.17 |
2,352.52 |
2,351.85 |
2,351.85 |
0.0K |
| 12:57 |
2,352.13 |
2,352.14 |
2,351.85 |
2,352.13 |
0.0K |
| 12:58 |
2,352.01 |
2,352.83 |
2,352.01 |
2,352.83 |
0.0K |
| 12:59 |
2,353.73 |
2,354.64 |
2,353.73 |
2,354.11 |
0.0K |
| 13:00 |
2,353.85 |
2,354.33 |
2,353.83 |
2,353.98 |
0.0K |
| 13:01 |
2,353.59 |
2,353.84 |
2,353.34 |
2,353.84 |
0.0K |
| 13:02 |
2,353.36 |
2,353.81 |
2,353.27 |
2,353.81 |
0.0K |
| 13:03 |
2,353.66 |
2,353.66 |
2,352.55 |
2,352.55 |
0.0K |
| 13:04 |
2,351.81 |
2,352.00 |
2,351.54 |
2,351.54 |
0.0K |
| 13:05 |
2,351.77 |
2,352.36 |
2,351.77 |
2,352.36 |
0.0K |
| 13:06 |
2,352.55 |
2,352.55 |
2,352.10 |
2,352.10 |
0.0K |
| 13:07 |
2,351.54 |
2,352.51 |
2,351.54 |
2,352.51 |
0.0K |
| 13:08 |
2,352.29 |
2,352.29 |
2,352.23 |
2,352.24 |
0.0K |
| 13:09 |
2,352.06 |
2,352.30 |
2,352.03 |
2,352.03 |
0.0K |
| 13:10 |
2,352.34 |
2,352.38 |
2,352.03 |
2,352.03 |
0.0K |
| 13:11 |
2,351.64 |
2,352.10 |
2,351.22 |
2,352.10 |
0.0K |
| 13:12 |
2,352.21 |
2,352.43 |
2,351.80 |
2,352.43 |
0.0K |
| 13:13 |
2,352.40 |
2,352.49 |
2,352.02 |
2,352.02 |
0.0K |
| 13:14 |
2,352.18 |
2,352.18 |
2,352.08 |
2,352.11 |
0.0K |
| 13:15 |
2,352.32 |
2,353.22 |
2,352.32 |
2,353.22 |
0.0K |
| 13:16 |
2,353.26 |
2,353.72 |
2,353.26 |
2,353.72 |
0.0K |
| 13:17 |
2,353.83 |
2,354.37 |
2,353.83 |
2,354.25 |
0.0K |
| 13:18 |
2,354.31 |
2,354.87 |
2,354.31 |
2,354.87 |
0.0K |
| 13:19 |
2,355.26 |
2,355.34 |
2,355.12 |
2,355.12 |
0.0K |
| 13:20 |
2,355.18 |
2,355.18 |
2,354.63 |
2,354.63 |
0.0K |
| 13:21 |
2,354.55 |
2,354.86 |
2,354.31 |
2,354.86 |
0.0K |
| 13:22 |
2,354.85 |
2,355.19 |
2,354.85 |
2,355.19 |
0.0K |
| 13:23 |
2,355.23 |
2,355.91 |
2,355.23 |
2,355.91 |
0.0K |
| 13:24 |
2,355.82 |
2,355.85 |
2,355.71 |
2,355.71 |
0.0K |
| 13:25 |
2,355.64 |
2,355.68 |
2,355.40 |
2,355.40 |
0.0K |
| 13:26 |
2,355.49 |
2,355.52 |
2,355.41 |
2,355.52 |
0.0K |
| 13:27 |
2,355.60 |
2,355.60 |
2,355.27 |
2,355.27 |
0.0K |
| 13:28 |
2,355.29 |
2,355.36 |
2,354.81 |
2,354.81 |
0.0K |
| 13:29 |
2,354.35 |
2,354.35 |
2,354.09 |
2,354.15 |
0.0K |
| 13:30 |
2,354.08 |
2,354.08 |
2,353.92 |
2,353.92 |
0.0K |
| 13:31 |
2,354.43 |
2,354.94 |
2,354.43 |
2,354.94 |
0.0K |
| 13:32 |
2,355.19 |
2,355.30 |
2,355.14 |
2,355.14 |
0.0K |
| 13:33 |
2,355.15 |
2,355.15 |
2,354.83 |
2,354.83 |
0.0K |
| 13:34 |
2,354.82 |
2,354.85 |
2,354.59 |
2,354.59 |
0.0K |
| 13:35 |
2,354.68 |
2,354.68 |
2,354.07 |
2,354.07 |
0.0K |
| 13:36 |
2,354.01 |
2,354.01 |
2,353.51 |
2,353.60 |
0.0K |
| 13:37 |
2,353.67 |
2,353.67 |
2,352.81 |
2,352.81 |
0.0K |
| 13:38 |
2,352.55 |
2,352.91 |
2,352.55 |
2,352.91 |
0.0K |
| 13:39 |
2,352.71 |
2,352.73 |
2,352.45 |
2,352.45 |
0.0K |
| 13:40 |
2,352.05 |
2,352.05 |
2,351.67 |
2,351.76 |
0.0K |
| 13:41 |
2,351.69 |
2,351.69 |
2,350.73 |
2,350.73 |
0.0K |
| 13:42 |
2,350.66 |
2,350.66 |
2,349.82 |
2,349.88 |
0.0K |
| 13:43 |
2,350.23 |
2,350.37 |
2,350.21 |
2,350.37 |
0.0K |
| 13:44 |
2,350.54 |
2,350.78 |
2,350.47 |
2,350.78 |
0.0K |
| 13:45 |
2,350.97 |
2,351.25 |
2,350.74 |
2,351.25 |
0.0K |
| 13:46 |
2,351.60 |
2,352.31 |
2,351.60 |
2,352.31 |
0.0K |
| 13:47 |
2,352.23 |
2,352.23 |
2,352.04 |
2,352.08 |
0.0K |
| 13:48 |
2,352.14 |
2,352.14 |
2,351.63 |
2,351.73 |
0.0K |
| 13:49 |
2,351.63 |
2,351.91 |
2,351.44 |
2,351.44 |
0.0K |
| 13:50 |
2,351.37 |
2,351.37 |
2,350.75 |
2,350.75 |
0.0K |
| 13:51 |
2,350.59 |
2,350.67 |
2,350.00 |
2,350.60 |
0.0K |
| 13:52 |
2,350.45 |
2,351.32 |
2,350.45 |
2,351.32 |
0.0K |
| 13:53 |
2,351.52 |
2,351.79 |
2,351.30 |
2,351.30 |
0.0K |
| 13:54 |
2,351.43 |
2,351.43 |
2,351.17 |
2,351.17 |
0.0K |
| 13:55 |
2,350.72 |
2,351.07 |
2,350.72 |
2,351.07 |
0.0K |
| 13:56 |
2,351.17 |
2,351.17 |
2,350.46 |
2,350.46 |
0.0K |
| 13:57 |
2,350.55 |
2,350.55 |
2,350.22 |
2,350.22 |
0.0K |
| 13:58 |
2,350.02 |
2,350.97 |
2,350.02 |
2,350.97 |
0.0K |
| 13:59 |
2,350.98 |
2,350.98 |
2,350.20 |
2,350.20 |
0.0K |
| 14:00 |
2,350.19 |
2,350.53 |
2,349.92 |
2,350.53 |
0.0K |
| 14:01 |
2,350.52 |
2,350.71 |
2,350.00 |
2,350.00 |
0.0K |
| 14:02 |
2,350.23 |
2,350.24 |
2,349.75 |
2,349.75 |
0.0K |
| 14:03 |
2,349.66 |
2,349.87 |
2,349.66 |
2,349.84 |
0.0K |
| 14:04 |
2,349.65 |
2,349.95 |
2,349.44 |
2,349.95 |
0.0K |
| 14:05 |
2,350.03 |
2,350.03 |
2,349.90 |
2,349.90 |
0.0K |
| 14:06 |
2,349.43 |
2,349.63 |
2,349.24 |
2,349.24 |
0.0K |
| 14:07 |
2,349.50 |
2,349.68 |
2,349.45 |
2,349.45 |
0.0K |
| 14:08 |
2,349.47 |
2,349.47 |
2,349.19 |
2,349.19 |
0.0K |
| 14:09 |
2,349.24 |
2,349.24 |
2,348.75 |
2,348.90 |
0.0K |
| 14:10 |
2,348.89 |
2,350.38 |
2,348.89 |
2,350.38 |
0.0K |
| 14:11 |
2,350.11 |
2,350.24 |
2,349.95 |
2,349.95 |
0.0K |
| 14:12 |
2,350.23 |
2,350.25 |
2,349.84 |
2,349.89 |
0.0K |
| 14:13 |
2,349.26 |
2,349.49 |
2,349.26 |
2,349.40 |
0.0K |
| 14:14 |
2,349.38 |
2,349.72 |
2,349.38 |
2,349.57 |
0.0K |
| 14:15 |
2,349.51 |
2,349.76 |
2,348.80 |
2,348.80 |
0.0K |
| 14:16 |
2,348.85 |
2,348.91 |
2,348.53 |
2,348.59 |
0.0K |
| 14:17 |
2,348.74 |
2,348.74 |
2,348.30 |
2,348.30 |
0.0K |
| 14:18 |
2,348.61 |
2,348.94 |
2,348.21 |
2,348.21 |
0.0K |
| 14:19 |
2,348.22 |
2,348.22 |
2,347.60 |
2,347.67 |
0.0K |
| 14:20 |
2,347.91 |
2,348.47 |
2,347.91 |
2,348.33 |
0.0K |
| 14:21 |
2,348.29 |
2,348.29 |
2,347.85 |
2,347.85 |
0.0K |
| 14:22 |
2,347.76 |
2,347.76 |
2,346.63 |
2,346.73 |
0.0K |
| 14:23 |
2,346.73 |
2,347.46 |
2,346.73 |
2,347.23 |
0.0K |
| 14:24 |
2,347.06 |
2,347.70 |
2,347.06 |
2,347.70 |
0.0K |
| 14:25 |
2,347.88 |
2,347.88 |
2,347.32 |
2,347.32 |
0.0K |
| 14:26 |
2,347.22 |
2,347.22 |
2,346.24 |
2,346.24 |
0.0K |
| 14:27 |
2,345.69 |
2,345.71 |
2,344.99 |
2,344.99 |
0.0K |
| 14:28 |
2,344.89 |
2,345.07 |
2,344.78 |
2,345.07 |
0.0K |
| 14:29 |
2,345.43 |
2,345.79 |
2,345.10 |
2,345.79 |
0.0K |
| 14:30 |
2,345.55 |
2,345.77 |
2,345.52 |
2,345.52 |
0.0K |
| 14:31 |
2,345.72 |
2,345.72 |
2,344.51 |
2,344.55 |
0.0K |
| 14:32 |
2,345.01 |
2,345.74 |
2,344.94 |
2,345.74 |
0.0K |
| 14:33 |
2,346.08 |
2,346.08 |
2,345.41 |
2,345.59 |
0.0K |
| 14:34 |
2,345.57 |
2,346.25 |
2,345.57 |
2,345.60 |
0.0K |
| 14:35 |
2,345.93 |
2,345.93 |
2,345.64 |
2,345.64 |
0.0K |
| 14:36 |
2,345.55 |
2,346.34 |
2,345.42 |
2,346.34 |
0.0K |
| 14:37 |
2,345.94 |
2,345.94 |
2,345.65 |
2,345.70 |
0.0K |
| 14:38 |
2,345.78 |
2,346.22 |
2,345.78 |
2,346.22 |
0.0K |
| 14:39 |
2,346.24 |
2,346.40 |
2,346.24 |
2,346.40 |
0.0K |
| 14:40 |
2,346.51 |
2,346.51 |
2,346.25 |
2,346.32 |
0.0K |
| 14:41 |
2,346.52 |
2,346.52 |
2,346.31 |
2,346.37 |
0.0K |
| 14:42 |
2,346.22 |
2,347.60 |
2,346.22 |
2,347.27 |
0.0K |
| 14:43 |
2,347.92 |
2,348.73 |
2,347.92 |
2,348.73 |
0.0K |
| 14:44 |
2,348.76 |
2,349.22 |
2,348.64 |
2,348.64 |
0.0K |
| 14:45 |
2,348.40 |
2,348.81 |
2,348.40 |
2,348.81 |
0.0K |
| 14:46 |
2,348.67 |
2,349.51 |
2,348.67 |
2,349.47 |
0.0K |
| 14:47 |
2,349.25 |
2,349.38 |
2,348.75 |
2,348.93 |
0.0K |
| 14:48 |
2,349.07 |
2,350.04 |
2,349.07 |
2,350.04 |
0.0K |
| 14:49 |
2,351.35 |
2,352.04 |
2,351.35 |
2,351.89 |
0.0K |
| 14:50 |
2,351.89 |
2,352.07 |
2,351.89 |
2,352.07 |
0.0K |
| 14:51 |
2,352.38 |
2,353.27 |
2,352.38 |
2,353.27 |
0.0K |
| 14:52 |
2,353.72 |
2,354.14 |
2,353.54 |
2,354.14 |
0.0K |
| 14:53 |
2,354.38 |
2,354.52 |
2,353.92 |
2,353.92 |
0.0K |
| 14:54 |
2,353.93 |
2,353.93 |
2,353.60 |
2,353.70 |
0.0K |
| 14:55 |
2,353.56 |
2,353.56 |
2,352.16 |
2,352.16 |
0.0K |
| 14:56 |
2,351.53 |
2,351.53 |
2,350.58 |
2,350.58 |
0.0K |
| 14:57 |
2,350.87 |
2,351.44 |
2,350.49 |
2,350.49 |
0.0K |
| 14:58 |
2,349.73 |
2,349.73 |
2,348.70 |
2,348.70 |
0.0K |
| 14:59 |
2,348.64 |
2,348.64 |
2,346.35 |
2,346.35 |
0.0K |
| 15:00 |
2,345.63 |
2,345.63 |
2,345.06 |
2,345.59 |
0.0K |
| 15:01 |
2,346.52 |
2,347.48 |
2,346.52 |
2,347.48 |
0.0K |
| 15:02 |
2,346.39 |
2,347.79 |
2,346.39 |
2,347.58 |
0.0K |
| 15:03 |
2,347.18 |
2,347.95 |
2,347.18 |
2,347.95 |
0.0K |
| 15:04 |
2,347.82 |
2,348.32 |
2,347.82 |
2,348.32 |
0.0K |
| 15:05 |
2,348.45 |
2,348.58 |
2,348.13 |
2,348.13 |
0.0K |
| 15:06 |
2,348.55 |
2,348.95 |
2,348.18 |
2,348.95 |
0.0K |
| 15:07 |
2,348.98 |
2,349.04 |
2,348.94 |
2,349.01 |
0.0K |
| 15:08 |
2,349.19 |
2,349.23 |
2,349.13 |
2,349.23 |
0.0K |
| 15:09 |
2,349.34 |
2,349.95 |
2,349.34 |
2,349.95 |
0.0K |
| 15:10 |
2,349.89 |
2,350.64 |
2,349.89 |
2,350.58 |
0.0K |
| 15:11 |
2,349.99 |
2,350.56 |
2,349.99 |
2,350.51 |
0.0K |
| 15:12 |
2,350.31 |
2,350.57 |
2,350.31 |
2,350.48 |
0.0K |
| 15:13 |
2,350.42 |
2,350.42 |
2,349.91 |
2,350.15 |
0.0K |
| 15:14 |
2,350.01 |
2,350.25 |
2,349.93 |
2,350.10 |
0.0K |
| 15:15 |
2,350.69 |
2,351.28 |
2,350.69 |
2,350.89 |
0.0K |
| 15:16 |
2,350.81 |
2,350.93 |
2,350.35 |
2,350.35 |
0.0K |
| 15:17 |
2,350.02 |
2,350.74 |
2,350.02 |
2,350.45 |
0.0K |
| 15:18 |
2,350.09 |
2,350.58 |
2,350.09 |
2,350.15 |
0.0K |
| 15:19 |
2,350.50 |
2,351.24 |
2,350.50 |
2,350.99 |
0.0K |
| 15:20 |
2,351.25 |
2,352.05 |
2,351.25 |
2,352.03 |
0.0K |
| 15:21 |
2,351.59 |
2,351.62 |
2,351.45 |
2,351.60 |
0.0K |
| 15:22 |
2,351.74 |
2,351.74 |
2,350.21 |
2,350.21 |
0.0K |
| 15:23 |
2,349.91 |
2,350.56 |
2,349.91 |
2,350.56 |
0.0K |
| 15:24 |
2,350.48 |
2,350.48 |
2,349.32 |
2,349.32 |
0.0K |
| 15:25 |
2,349.57 |
2,350.47 |
2,349.57 |
2,350.20 |
0.0K |
| 15:26 |
2,350.31 |
2,350.46 |
2,350.27 |
2,350.46 |
0.0K |
| 15:27 |
2,350.46 |
2,350.48 |
2,350.05 |
2,350.48 |
0.0K |
| 15:28 |
2,350.51 |
2,351.05 |
2,350.51 |
2,350.82 |
0.0K |
| 15:29 |
2,351.13 |
2,351.63 |
2,351.13 |
2,351.42 |
0.0K |
| 15:30 |
2,351.57 |
2,352.24 |
2,351.57 |
2,351.90 |
0.0K |
| 15:31 |
2,352.51 |
2,352.51 |
2,351.91 |
2,351.91 |
0.0K |
| 15:32 |
2,352.52 |
2,354.20 |
2,352.52 |
2,354.20 |
0.0K |
| 15:33 |
2,353.81 |
2,354.68 |
2,353.81 |
2,354.30 |
0.0K |
| 15:34 |
2,353.88 |
2,354.08 |
2,353.77 |
2,353.77 |
0.0K |
| 15:35 |
2,353.56 |
2,353.56 |
2,352.77 |
2,353.07 |
0.0K |
| 15:36 |
2,353.55 |
2,353.68 |
2,353.51 |
2,353.67 |
0.0K |
| 15:37 |
2,354.02 |
2,354.28 |
2,353.97 |
2,354.28 |
0.0K |
| 15:38 |
2,354.21 |
2,354.21 |
2,353.81 |
2,354.04 |
0.0K |
| 15:39 |
2,354.18 |
2,354.22 |
2,353.58 |
2,353.58 |
0.0K |
| 15:40 |
2,353.54 |
2,353.74 |
2,353.51 |
2,353.71 |
0.0K |
| 15:41 |
2,353.71 |
2,353.92 |
2,353.39 |
2,353.44 |
0.0K |
| 15:42 |
2,353.59 |
2,353.72 |
2,352.91 |
2,352.91 |
0.0K |
| 15:43 |
2,352.90 |
2,352.90 |
2,352.59 |
2,352.76 |
0.0K |
| 15:44 |
2,353.06 |
2,353.06 |
2,352.59 |
2,352.77 |
0.0K |
| 15:45 |
2,352.53 |
2,353.67 |
2,352.53 |
2,353.67 |
0.0K |
| 15:46 |
2,353.63 |
2,354.27 |
2,353.63 |
2,353.90 |
0.0K |
| 15:47 |
2,354.09 |
2,354.45 |
2,354.09 |
2,354.45 |
0.0K |
| 15:48 |
2,354.63 |
2,354.84 |
2,354.26 |
2,354.84 |
0.0K |
| 15:49 |
2,354.92 |
2,355.46 |
2,354.90 |
2,355.46 |
0.0K |
| 15:50 |
2,355.64 |
2,356.74 |
2,355.43 |
2,355.43 |
0.0K |
| 15:51 |
2,356.23 |
2,356.52 |
2,356.22 |
2,356.22 |
0.0K |
| 15:52 |
2,356.20 |
2,356.20 |
2,355.25 |
2,355.25 |
0.0K |
| 15:53 |
2,355.10 |
2,355.10 |
2,354.41 |
2,354.53 |
0.0K |
| 15:54 |
2,354.67 |
2,355.05 |
2,354.67 |
2,355.05 |
0.0K |
| 15:55 |
2,354.77 |
2,355.37 |
2,354.50 |
2,354.50 |
0.0K |
| 15:56 |
2,354.77 |
2,354.77 |
2,353.74 |
2,354.50 |
0.0K |
| 15:57 |
2,354.51 |
2,354.51 |
2,353.90 |
2,353.91 |
0.0K |
| 15:58 |
2,353.46 |
2,353.53 |
2,352.55 |
2,352.55 |
0.0K |
| 15:59 |
2,352.61 |
2,352.61 |
2,351.79 |
2,351.96 |
0.0K |
| 16:00 |
2,352.09 |
2,352.09 |
2,351.38 |
2,351.38 |
0.0K |
| 16:01 |
2,351.38 |
2,351.38 |
2,351.38 |
2,351.38 |
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
|