| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,351.56 |
2,351.56 |
2,345.19 |
2,346.02 |
0.0K |
| 09:31 |
2,347.11 |
2,347.86 |
2,347.11 |
2,347.78 |
0.0K |
| 09:32 |
2,348.57 |
2,350.36 |
2,348.23 |
2,350.36 |
0.0K |
| 09:33 |
2,350.68 |
2,351.35 |
2,350.01 |
2,350.01 |
0.0K |
| 09:34 |
2,350.31 |
2,350.66 |
2,350.31 |
2,350.31 |
0.0K |
| 09:35 |
2,350.68 |
2,353.64 |
2,350.68 |
2,353.64 |
0.0K |
| 09:36 |
2,353.66 |
2,353.94 |
2,353.35 |
2,353.56 |
0.0K |
| 09:37 |
2,352.78 |
2,354.43 |
2,352.78 |
2,354.43 |
0.0K |
| 09:38 |
2,354.92 |
2,357.93 |
2,354.92 |
2,357.93 |
0.0K |
| 09:39 |
2,358.66 |
2,358.89 |
2,358.00 |
2,358.00 |
0.0K |
| 09:40 |
2,357.62 |
2,358.10 |
2,356.67 |
2,358.10 |
0.0K |
| 09:41 |
2,359.31 |
2,359.41 |
2,359.31 |
2,359.41 |
0.0K |
| 09:42 |
2,359.55 |
2,360.98 |
2,359.55 |
2,360.98 |
0.0K |
| 09:43 |
2,361.88 |
2,362.01 |
2,361.30 |
2,362.01 |
0.0K |
| 09:44 |
2,362.94 |
2,364.45 |
2,362.91 |
2,364.45 |
0.0K |
| 09:45 |
2,363.81 |
2,363.81 |
2,362.56 |
2,363.76 |
0.0K |
| 09:46 |
2,362.82 |
2,364.28 |
2,362.82 |
2,364.03 |
0.0K |
| 09:47 |
2,363.99 |
2,365.24 |
2,363.63 |
2,365.24 |
0.0K |
| 09:48 |
2,367.31 |
2,368.64 |
2,367.31 |
2,368.64 |
0.0K |
| 09:49 |
2,369.44 |
2,369.79 |
2,368.76 |
2,368.76 |
0.0K |
| 09:50 |
2,369.75 |
2,371.54 |
2,369.75 |
2,371.54 |
0.0K |
| 09:51 |
2,372.01 |
2,372.01 |
2,370.86 |
2,370.86 |
0.0K |
| 09:52 |
2,370.79 |
2,370.79 |
2,370.17 |
2,370.47 |
0.0K |
| 09:53 |
2,370.51 |
2,370.78 |
2,370.01 |
2,370.01 |
0.0K |
| 09:54 |
2,369.46 |
2,369.69 |
2,369.32 |
2,369.68 |
0.0K |
| 09:55 |
2,369.65 |
2,369.65 |
2,369.00 |
2,369.65 |
0.0K |
| 09:56 |
2,370.05 |
2,370.05 |
2,369.40 |
2,369.40 |
0.0K |
| 09:57 |
2,368.81 |
2,368.81 |
2,368.07 |
2,368.46 |
0.0K |
| 09:58 |
2,368.40 |
2,368.40 |
2,367.64 |
2,367.64 |
0.0K |
| 09:59 |
2,367.92 |
2,367.92 |
2,367.00 |
2,367.40 |
0.0K |
| 10:00 |
2,367.21 |
2,367.21 |
2,363.76 |
2,363.76 |
0.0K |
| 10:01 |
2,363.17 |
2,363.61 |
2,363.17 |
2,363.47 |
0.0K |
| 10:02 |
2,363.79 |
2,364.44 |
2,363.79 |
2,364.44 |
0.0K |
| 10:03 |
2,365.06 |
2,366.09 |
2,365.06 |
2,366.09 |
0.0K |
| 10:04 |
2,365.69 |
2,366.61 |
2,365.69 |
2,366.60 |
0.0K |
| 10:05 |
2,366.58 |
2,366.68 |
2,366.22 |
2,366.43 |
0.0K |
| 10:06 |
2,366.43 |
2,366.87 |
2,366.43 |
2,366.47 |
0.0K |
| 10:07 |
2,366.36 |
2,366.87 |
2,366.35 |
2,366.35 |
0.0K |
| 10:08 |
2,365.60 |
2,365.80 |
2,365.03 |
2,365.03 |
0.0K |
| 10:09 |
2,364.82 |
2,364.82 |
2,364.56 |
2,364.75 |
0.0K |
| 10:10 |
2,364.75 |
2,364.98 |
2,364.54 |
2,364.88 |
0.0K |
| 10:11 |
2,365.07 |
2,365.07 |
2,363.55 |
2,363.55 |
0.0K |
| 10:12 |
2,362.83 |
2,362.83 |
2,361.64 |
2,361.64 |
0.0K |
| 10:13 |
2,362.01 |
2,362.59 |
2,362.01 |
2,362.59 |
0.0K |
| 10:14 |
2,362.37 |
2,363.14 |
2,362.37 |
2,363.14 |
0.0K |
| 10:15 |
2,363.36 |
2,363.97 |
2,363.36 |
2,363.97 |
0.0K |
| 10:16 |
2,363.89 |
2,364.54 |
2,363.89 |
2,364.54 |
0.0K |
| 10:17 |
2,364.79 |
2,365.07 |
2,364.11 |
2,364.11 |
0.0K |
| 10:18 |
2,364.02 |
2,364.26 |
2,364.02 |
2,364.06 |
0.0K |
| 10:19 |
2,364.26 |
2,364.43 |
2,363.64 |
2,363.64 |
0.0K |
| 10:20 |
2,363.63 |
2,363.63 |
2,363.52 |
2,363.62 |
0.0K |
| 10:21 |
2,364.25 |
2,364.87 |
2,364.25 |
2,364.60 |
0.0K |
| 10:22 |
2,364.32 |
2,364.61 |
2,364.32 |
2,364.59 |
0.0K |
| 10:23 |
2,364.83 |
2,365.71 |
2,364.83 |
2,365.39 |
0.0K |
| 10:24 |
2,365.45 |
2,367.42 |
2,365.45 |
2,367.42 |
0.0K |
| 10:25 |
2,367.12 |
2,367.12 |
2,366.64 |
2,366.64 |
0.0K |
| 10:26 |
2,366.65 |
2,367.06 |
2,366.65 |
2,367.06 |
0.0K |
| 10:27 |
2,367.89 |
2,367.89 |
2,367.61 |
2,367.61 |
0.0K |
| 10:28 |
2,367.92 |
2,368.03 |
2,367.92 |
2,367.93 |
0.0K |
| 10:29 |
2,367.89 |
2,368.34 |
2,367.58 |
2,368.34 |
0.0K |
| 10:30 |
2,368.53 |
2,368.78 |
2,368.01 |
2,368.01 |
0.0K |
| 10:31 |
2,367.82 |
2,367.82 |
2,366.11 |
2,366.11 |
0.0K |
| 10:32 |
2,366.58 |
2,366.58 |
2,365.27 |
2,365.27 |
0.0K |
| 10:33 |
2,365.27 |
2,366.21 |
2,365.27 |
2,365.96 |
0.0K |
| 10:34 |
2,366.36 |
2,366.36 |
2,365.59 |
2,365.59 |
0.0K |
| 10:35 |
2,365.61 |
2,365.61 |
2,364.69 |
2,364.69 |
0.0K |
| 10:36 |
2,364.17 |
2,364.17 |
2,363.10 |
2,363.28 |
0.0K |
| 10:37 |
2,363.32 |
2,363.32 |
2,362.53 |
2,362.53 |
0.0K |
| 10:38 |
2,362.95 |
2,362.95 |
2,362.80 |
2,362.83 |
0.0K |
| 10:39 |
2,362.73 |
2,362.88 |
2,362.73 |
2,362.86 |
0.0K |
| 10:40 |
2,362.53 |
2,362.53 |
2,361.65 |
2,361.65 |
0.0K |
| 10:41 |
2,361.16 |
2,361.21 |
2,361.01 |
2,361.17 |
0.0K |
| 10:42 |
2,361.09 |
2,361.54 |
2,361.09 |
2,361.54 |
0.0K |
| 10:43 |
2,361.36 |
2,361.36 |
2,360.69 |
2,360.69 |
0.0K |
| 10:44 |
2,360.69 |
2,360.79 |
2,360.65 |
2,360.79 |
0.0K |
| 10:45 |
2,360.77 |
2,360.97 |
2,360.40 |
2,360.97 |
0.0K |
| 10:46 |
2,361.87 |
2,363.30 |
2,361.87 |
2,362.62 |
0.0K |
| 10:47 |
2,362.35 |
2,362.35 |
2,361.82 |
2,361.85 |
0.0K |
| 10:48 |
2,361.39 |
2,361.86 |
2,361.39 |
2,361.53 |
0.0K |
| 10:49 |
2,362.06 |
2,368.86 |
2,362.06 |
2,368.86 |
0.0K |
| 10:50 |
2,368.21 |
2,368.62 |
2,367.15 |
2,367.15 |
0.0K |
| 10:51 |
2,366.81 |
2,366.81 |
2,365.85 |
2,365.85 |
0.0K |
| 10:52 |
2,365.35 |
2,365.90 |
2,365.27 |
2,365.85 |
0.0K |
| 10:53 |
2,365.75 |
2,366.01 |
2,364.43 |
2,364.43 |
0.0K |
| 10:54 |
2,364.62 |
2,365.52 |
2,364.62 |
2,365.40 |
0.0K |
| 10:55 |
2,365.04 |
2,366.01 |
2,365.04 |
2,366.01 |
0.0K |
| 10:56 |
2,366.12 |
2,366.12 |
2,365.71 |
2,365.91 |
0.0K |
| 10:57 |
2,365.85 |
2,365.85 |
2,364.36 |
2,364.36 |
0.0K |
| 10:58 |
2,364.17 |
2,364.18 |
2,364.05 |
2,364.18 |
0.0K |
| 10:59 |
2,364.02 |
2,364.49 |
2,364.02 |
2,364.28 |
0.0K |
| 11:00 |
2,363.91 |
2,364.19 |
2,363.63 |
2,364.19 |
0.0K |
| 11:01 |
2,364.07 |
2,364.51 |
2,364.07 |
2,364.51 |
0.0K |
| 11:02 |
2,364.37 |
2,364.37 |
2,363.98 |
2,363.98 |
0.0K |
| 11:03 |
2,364.18 |
2,364.18 |
2,363.14 |
2,363.14 |
0.0K |
| 11:04 |
2,363.43 |
2,364.28 |
2,363.43 |
2,363.92 |
0.0K |
| 11:05 |
2,363.92 |
2,363.96 |
2,363.63 |
2,363.63 |
0.0K |
| 11:06 |
2,363.39 |
2,363.39 |
2,362.51 |
2,362.60 |
0.0K |
| 11:07 |
2,362.14 |
2,362.50 |
2,362.09 |
2,362.26 |
0.0K |
| 11:08 |
2,362.72 |
2,362.72 |
2,361.28 |
2,361.28 |
0.0K |
| 11:09 |
2,361.35 |
2,362.20 |
2,361.35 |
2,362.20 |
0.0K |
| 11:10 |
2,361.92 |
2,362.11 |
2,361.92 |
2,361.93 |
0.0K |
| 11:11 |
2,361.84 |
2,362.09 |
2,361.41 |
2,362.09 |
0.0K |
| 11:12 |
2,362.41 |
2,362.47 |
2,362.20 |
2,362.20 |
0.0K |
| 11:13 |
2,362.09 |
2,362.92 |
2,362.09 |
2,362.79 |
0.0K |
| 11:14 |
2,362.60 |
2,362.93 |
2,362.60 |
2,362.93 |
0.0K |
| 11:15 |
2,362.83 |
2,363.23 |
2,362.79 |
2,363.23 |
0.0K |
| 11:16 |
2,362.27 |
2,362.27 |
2,361.36 |
2,361.36 |
0.0K |
| 11:17 |
2,361.64 |
2,362.20 |
2,361.64 |
2,361.95 |
0.0K |
| 11:18 |
2,362.02 |
2,362.66 |
2,362.02 |
2,362.50 |
0.0K |
| 11:19 |
2,362.49 |
2,362.49 |
2,361.89 |
2,361.89 |
0.0K |
| 11:20 |
2,361.80 |
2,362.21 |
2,361.80 |
2,362.21 |
0.0K |
| 11:21 |
2,362.09 |
2,362.09 |
2,360.73 |
2,360.73 |
0.0K |
| 11:22 |
2,360.73 |
2,360.80 |
2,360.44 |
2,360.54 |
0.0K |
| 11:23 |
2,360.83 |
2,361.02 |
2,360.69 |
2,361.02 |
0.0K |
| 11:24 |
2,360.84 |
2,361.10 |
2,360.76 |
2,360.76 |
0.0K |
| 11:25 |
2,360.63 |
2,360.63 |
2,360.15 |
2,360.15 |
0.0K |
| 11:26 |
2,359.90 |
2,359.90 |
2,358.54 |
2,358.54 |
0.0K |
| 11:27 |
2,358.52 |
2,358.83 |
2,358.43 |
2,358.83 |
0.0K |
| 11:28 |
2,358.97 |
2,359.12 |
2,358.89 |
2,359.02 |
0.0K |
| 11:29 |
2,358.94 |
2,358.94 |
2,358.59 |
2,358.74 |
0.0K |
| 11:30 |
2,358.64 |
2,359.59 |
2,358.64 |
2,359.59 |
0.0K |
| 11:31 |
2,360.03 |
2,360.03 |
2,359.36 |
2,359.58 |
0.0K |
| 11:32 |
2,359.38 |
2,359.38 |
2,358.26 |
2,358.27 |
0.0K |
| 11:33 |
2,358.64 |
2,358.74 |
2,358.50 |
2,358.74 |
0.0K |
| 11:34 |
2,358.39 |
2,358.39 |
2,357.82 |
2,357.93 |
0.0K |
| 11:35 |
2,357.69 |
2,357.71 |
2,357.69 |
2,357.69 |
0.0K |
| 11:36 |
2,357.60 |
2,357.78 |
2,357.60 |
2,357.70 |
0.0K |
| 11:37 |
2,357.68 |
2,357.94 |
2,357.68 |
2,357.72 |
0.0K |
| 11:38 |
2,357.93 |
2,357.93 |
2,357.34 |
2,357.34 |
0.0K |
| 11:39 |
2,357.55 |
2,357.63 |
2,356.52 |
2,356.52 |
0.0K |
| 11:40 |
2,356.77 |
2,357.11 |
2,356.75 |
2,356.75 |
0.0K |
| 11:41 |
2,356.83 |
2,356.93 |
2,356.11 |
2,356.48 |
0.0K |
| 11:42 |
2,356.18 |
2,356.64 |
2,356.18 |
2,356.64 |
0.0K |
| 11:43 |
2,356.57 |
2,356.57 |
2,356.23 |
2,356.47 |
0.0K |
| 11:44 |
2,356.36 |
2,356.71 |
2,356.36 |
2,356.71 |
0.0K |
| 11:45 |
2,356.72 |
2,356.77 |
2,356.36 |
2,356.36 |
0.0K |
| 11:46 |
2,356.27 |
2,356.27 |
2,356.07 |
2,356.07 |
0.0K |
| 11:47 |
2,356.46 |
2,356.46 |
2,355.95 |
2,356.22 |
0.0K |
| 11:48 |
2,356.55 |
2,356.89 |
2,356.47 |
2,356.47 |
0.0K |
| 11:49 |
2,355.92 |
2,356.07 |
2,355.92 |
2,356.07 |
0.0K |
| 11:50 |
2,356.34 |
2,356.34 |
2,355.89 |
2,355.89 |
0.0K |
| 11:51 |
2,355.85 |
2,355.93 |
2,355.51 |
2,355.51 |
0.0K |
| 11:52 |
2,355.59 |
2,355.59 |
2,354.84 |
2,354.84 |
0.0K |
| 11:53 |
2,354.84 |
2,355.04 |
2,354.67 |
2,354.97 |
0.0K |
| 11:54 |
2,354.92 |
2,355.20 |
2,354.82 |
2,355.16 |
0.0K |
| 11:55 |
2,355.59 |
2,356.37 |
2,355.59 |
2,356.37 |
0.0K |
| 11:56 |
2,356.85 |
2,357.08 |
2,356.85 |
2,357.02 |
0.0K |
| 11:57 |
2,357.00 |
2,357.00 |
2,356.60 |
2,356.65 |
0.0K |
| 11:58 |
2,356.62 |
2,356.62 |
2,356.36 |
2,356.36 |
0.0K |
| 11:59 |
2,356.18 |
2,356.25 |
2,356.06 |
2,356.25 |
0.0K |
| 12:00 |
2,356.34 |
2,357.16 |
2,356.34 |
2,357.16 |
0.0K |
| 12:01 |
2,357.43 |
2,358.28 |
2,357.43 |
2,358.28 |
0.0K |
| 12:02 |
2,358.16 |
2,358.16 |
2,357.86 |
2,357.89 |
0.0K |
| 12:03 |
2,358.33 |
2,359.27 |
2,358.33 |
2,359.27 |
0.0K |
| 12:04 |
2,359.36 |
2,359.41 |
2,359.28 |
2,359.41 |
0.0K |
| 12:05 |
2,357.89 |
2,357.89 |
2,357.69 |
2,357.72 |
0.0K |
| 12:06 |
2,357.41 |
2,357.41 |
2,357.11 |
2,357.11 |
0.0K |
| 12:07 |
2,356.09 |
2,356.17 |
2,355.95 |
2,356.17 |
0.0K |
| 12:08 |
2,356.22 |
2,356.56 |
2,356.22 |
2,356.56 |
0.0K |
| 12:09 |
2,356.35 |
2,356.35 |
2,355.75 |
2,355.84 |
0.0K |
| 12:10 |
2,355.67 |
2,355.72 |
2,355.59 |
2,355.59 |
0.0K |
| 12:11 |
2,355.64 |
2,355.74 |
2,355.54 |
2,355.74 |
0.0K |
| 12:12 |
2,355.55 |
2,355.56 |
2,355.32 |
2,355.38 |
0.0K |
| 12:13 |
2,355.53 |
2,355.62 |
2,355.25 |
2,355.62 |
0.0K |
| 12:14 |
2,355.77 |
2,356.50 |
2,355.77 |
2,356.50 |
0.0K |
| 12:15 |
2,356.78 |
2,357.07 |
2,356.78 |
2,356.92 |
0.0K |
| 12:16 |
2,356.79 |
2,356.99 |
2,356.58 |
2,356.86 |
0.0K |
| 12:17 |
2,356.84 |
2,356.84 |
2,356.62 |
2,356.80 |
0.0K |
| 12:18 |
2,356.42 |
2,356.42 |
2,356.21 |
2,356.40 |
0.0K |
| 12:19 |
2,356.28 |
2,356.28 |
2,355.98 |
2,356.14 |
0.0K |
| 12:20 |
2,356.07 |
2,356.21 |
2,356.04 |
2,356.21 |
0.0K |
| 12:21 |
2,356.46 |
2,356.58 |
2,356.24 |
2,356.28 |
0.0K |
| 12:22 |
2,356.43 |
2,357.18 |
2,356.41 |
2,357.18 |
0.0K |
| 12:23 |
2,357.18 |
2,357.86 |
2,356.96 |
2,357.86 |
0.0K |
| 12:24 |
2,357.32 |
2,357.83 |
2,357.14 |
2,357.83 |
0.0K |
| 12:25 |
2,358.27 |
2,358.57 |
2,358.27 |
2,358.52 |
0.0K |
| 12:26 |
2,359.14 |
2,359.63 |
2,359.02 |
2,359.63 |
0.0K |
| 12:27 |
2,359.60 |
2,359.88 |
2,359.27 |
2,359.88 |
0.0K |
| 12:28 |
2,360.00 |
2,360.07 |
2,359.63 |
2,359.63 |
0.0K |
| 12:29 |
2,359.67 |
2,359.94 |
2,359.66 |
2,359.94 |
0.0K |
| 12:30 |
2,359.94 |
2,359.94 |
2,359.41 |
2,359.69 |
0.0K |
| 12:31 |
2,359.72 |
2,359.86 |
2,359.72 |
2,359.82 |
0.0K |
| 12:32 |
2,359.55 |
2,360.02 |
2,359.50 |
2,360.02 |
0.0K |
| 12:33 |
2,360.51 |
2,361.31 |
2,360.51 |
2,361.31 |
0.0K |
| 12:34 |
2,361.72 |
2,362.48 |
2,361.72 |
2,362.35 |
0.0K |
| 12:35 |
2,362.35 |
2,362.35 |
2,361.56 |
2,361.56 |
0.0K |
| 12:36 |
2,361.54 |
2,361.54 |
2,361.18 |
2,361.36 |
0.0K |
| 12:37 |
2,361.23 |
2,362.38 |
2,361.23 |
2,362.35 |
0.0K |
| 12:38 |
2,362.51 |
2,363.39 |
2,362.51 |
2,363.27 |
0.0K |
| 12:39 |
2,363.41 |
2,363.59 |
2,362.82 |
2,362.82 |
0.0K |
| 12:40 |
2,362.22 |
2,362.22 |
2,361.96 |
2,362.20 |
0.0K |
| 12:41 |
2,362.67 |
2,363.28 |
2,362.67 |
2,362.96 |
0.0K |
| 12:42 |
2,362.89 |
2,363.36 |
2,362.89 |
2,363.25 |
0.0K |
| 12:43 |
2,363.84 |
2,364.60 |
2,363.83 |
2,364.60 |
0.0K |
| 12:44 |
2,364.46 |
2,364.99 |
2,364.46 |
2,364.99 |
0.0K |
| 12:45 |
2,365.31 |
2,366.45 |
2,365.31 |
2,366.45 |
0.0K |
| 12:46 |
2,366.92 |
2,368.05 |
2,366.92 |
2,367.45 |
0.0K |
| 12:47 |
2,367.52 |
2,368.07 |
2,367.52 |
2,367.67 |
0.0K |
| 12:48 |
2,367.05 |
2,367.08 |
2,366.92 |
2,366.96 |
0.0K |
| 12:49 |
2,367.10 |
2,367.20 |
2,366.87 |
2,366.87 |
0.0K |
| 12:50 |
2,366.97 |
2,367.29 |
2,366.97 |
2,367.12 |
0.0K |
| 12:51 |
2,367.18 |
2,367.30 |
2,366.73 |
2,366.73 |
0.0K |
| 12:52 |
2,366.89 |
2,367.56 |
2,366.89 |
2,367.56 |
0.0K |
| 12:53 |
2,367.91 |
2,368.53 |
2,367.89 |
2,368.53 |
0.0K |
| 12:54 |
2,368.42 |
2,368.42 |
2,368.04 |
2,368.04 |
0.0K |
| 12:55 |
2,368.41 |
2,368.47 |
2,368.12 |
2,368.47 |
0.0K |
| 12:56 |
2,367.89 |
2,368.05 |
2,367.89 |
2,367.95 |
0.0K |
| 12:57 |
2,366.95 |
2,367.19 |
2,366.95 |
2,367.17 |
0.0K |
| 12:58 |
2,366.96 |
2,367.06 |
2,366.28 |
2,366.28 |
0.0K |
| 12:59 |
2,365.79 |
2,365.90 |
2,365.38 |
2,365.90 |
0.0K |
| 13:00 |
2,366.18 |
2,366.46 |
2,366.07 |
2,366.46 |
0.0K |
| 13:01 |
2,366.46 |
2,366.83 |
2,366.19 |
2,366.83 |
0.0K |
| 13:02 |
2,366.74 |
2,366.99 |
2,366.46 |
2,366.99 |
0.0K |
| 13:03 |
2,367.28 |
2,367.75 |
2,367.28 |
2,367.75 |
0.0K |
| 13:04 |
2,367.87 |
2,369.12 |
2,367.87 |
2,369.12 |
0.0K |
| 13:05 |
2,369.11 |
2,370.68 |
2,369.11 |
2,370.68 |
0.0K |
| 13:06 |
2,370.71 |
2,371.09 |
2,370.38 |
2,370.38 |
0.0K |
| 13:07 |
2,370.53 |
2,370.69 |
2,370.45 |
2,370.52 |
0.0K |
| 13:08 |
2,370.61 |
2,370.61 |
2,370.27 |
2,370.56 |
0.0K |
| 13:09 |
2,370.57 |
2,370.57 |
2,369.33 |
2,369.33 |
0.0K |
| 13:10 |
2,369.03 |
2,369.32 |
2,368.67 |
2,369.17 |
0.0K |
| 13:11 |
2,369.24 |
2,369.24 |
2,368.32 |
2,368.32 |
0.0K |
| 13:12 |
2,368.36 |
2,369.69 |
2,368.36 |
2,369.69 |
0.0K |
| 13:13 |
2,369.84 |
2,370.56 |
2,369.84 |
2,370.56 |
0.0K |
| 13:14 |
2,371.05 |
2,371.25 |
2,370.69 |
2,371.25 |
0.0K |
| 13:15 |
2,371.25 |
2,371.25 |
2,371.05 |
2,371.21 |
0.0K |
| 13:16 |
2,371.19 |
2,372.08 |
2,371.19 |
2,372.08 |
0.0K |
| 13:17 |
2,371.97 |
2,372.21 |
2,371.97 |
2,372.20 |
0.0K |
| 13:18 |
2,371.99 |
2,372.79 |
2,371.99 |
2,372.75 |
0.0K |
| 13:19 |
2,372.37 |
2,372.50 |
2,372.34 |
2,372.40 |
0.0K |
| 13:20 |
2,372.69 |
2,373.08 |
2,372.64 |
2,373.08 |
0.0K |
| 13:21 |
2,373.18 |
2,373.22 |
2,372.36 |
2,372.36 |
0.0K |
| 13:22 |
2,372.61 |
2,372.61 |
2,371.91 |
2,371.92 |
0.0K |
| 13:23 |
2,371.94 |
2,372.22 |
2,371.91 |
2,372.22 |
0.0K |
| 13:24 |
2,372.25 |
2,372.25 |
2,371.70 |
2,371.70 |
0.0K |
| 13:25 |
2,371.75 |
2,371.99 |
2,371.73 |
2,371.99 |
0.0K |
| 13:26 |
2,371.71 |
2,371.71 |
2,371.20 |
2,371.20 |
0.0K |
| 13:27 |
2,370.58 |
2,371.22 |
2,370.58 |
2,371.22 |
0.0K |
| 13:28 |
2,371.22 |
2,371.22 |
2,370.80 |
2,370.80 |
0.0K |
| 13:29 |
2,370.96 |
2,371.29 |
2,370.96 |
2,371.01 |
0.0K |
| 13:30 |
2,370.41 |
2,370.58 |
2,370.41 |
2,370.58 |
0.0K |
| 13:31 |
2,370.69 |
2,370.92 |
2,370.47 |
2,370.47 |
0.0K |
| 13:32 |
2,370.37 |
2,371.30 |
2,370.20 |
2,371.30 |
0.0K |
| 13:33 |
2,371.44 |
2,371.65 |
2,371.44 |
2,371.55 |
0.0K |
| 13:34 |
2,371.58 |
2,372.05 |
2,371.58 |
2,372.05 |
0.0K |
| 13:35 |
2,372.44 |
2,372.44 |
2,372.00 |
2,372.00 |
0.0K |
| 13:36 |
2,372.17 |
2,372.17 |
2,371.82 |
2,371.82 |
0.0K |
| 13:37 |
2,372.06 |
2,372.86 |
2,372.06 |
2,372.86 |
0.0K |
| 13:38 |
2,373.50 |
2,373.77 |
2,373.44 |
2,373.44 |
0.0K |
| 13:39 |
2,373.53 |
2,375.97 |
2,373.53 |
2,375.97 |
0.0K |
| 13:40 |
2,376.02 |
2,376.09 |
2,375.87 |
2,375.87 |
0.0K |
| 13:41 |
2,376.10 |
2,376.61 |
2,376.10 |
2,376.61 |
0.0K |
| 13:42 |
2,376.41 |
2,376.57 |
2,376.15 |
2,376.15 |
0.0K |
| 13:43 |
2,375.79 |
2,376.20 |
2,375.79 |
2,375.92 |
0.0K |
| 13:44 |
2,375.60 |
2,375.72 |
2,375.59 |
2,375.59 |
0.0K |
| 13:45 |
2,375.76 |
2,375.93 |
2,375.76 |
2,375.86 |
0.0K |
| 13:46 |
2,376.01 |
2,376.11 |
2,375.99 |
2,375.99 |
0.0K |
| 13:47 |
2,375.66 |
2,375.87 |
2,375.66 |
2,375.74 |
0.0K |
| 13:48 |
2,375.85 |
2,376.52 |
2,375.85 |
2,376.05 |
0.0K |
| 13:49 |
2,376.12 |
2,376.24 |
2,375.75 |
2,375.75 |
0.0K |
| 13:50 |
2,375.20 |
2,375.20 |
2,374.51 |
2,374.51 |
0.0K |
| 13:51 |
2,374.69 |
2,375.02 |
2,374.69 |
2,375.02 |
0.0K |
| 13:52 |
2,375.01 |
2,375.98 |
2,375.01 |
2,375.90 |
0.0K |
| 13:53 |
2,375.96 |
2,375.97 |
2,375.75 |
2,375.78 |
0.0K |
| 13:54 |
2,375.89 |
2,376.09 |
2,375.83 |
2,375.83 |
0.0K |
| 13:55 |
2,375.81 |
2,376.30 |
2,375.72 |
2,376.30 |
0.0K |
| 13:56 |
2,376.43 |
2,376.43 |
2,376.16 |
2,376.16 |
0.0K |
| 13:57 |
2,375.60 |
2,375.60 |
2,375.05 |
2,375.09 |
0.0K |
| 13:58 |
2,375.38 |
2,375.53 |
2,375.35 |
2,375.53 |
0.0K |
| 13:59 |
2,375.66 |
2,375.77 |
2,375.66 |
2,375.77 |
0.0K |
| 14:00 |
2,375.70 |
2,375.81 |
2,375.70 |
2,375.81 |
0.0K |
| 14:01 |
2,376.45 |
2,377.20 |
2,376.45 |
2,377.20 |
0.0K |
| 14:02 |
2,377.39 |
2,377.60 |
2,377.03 |
2,377.60 |
0.0K |
| 14:03 |
2,377.87 |
2,377.97 |
2,377.78 |
2,377.78 |
0.0K |
| 14:04 |
2,377.75 |
2,377.75 |
2,377.35 |
2,377.47 |
0.0K |
| 14:05 |
2,377.51 |
2,377.51 |
2,377.09 |
2,377.32 |
0.0K |
| 14:06 |
2,377.23 |
2,377.23 |
2,376.63 |
2,376.63 |
0.0K |
| 14:07 |
2,376.13 |
2,376.21 |
2,375.83 |
2,375.83 |
0.0K |
| 14:08 |
2,375.69 |
2,375.72 |
2,375.30 |
2,375.72 |
0.0K |
| 14:09 |
2,375.82 |
2,375.82 |
2,375.00 |
2,375.00 |
0.0K |
| 14:10 |
2,374.83 |
2,375.15 |
2,374.83 |
2,375.15 |
0.0K |
| 14:11 |
2,375.21 |
2,375.83 |
2,375.21 |
2,375.71 |
0.0K |
| 14:12 |
2,375.83 |
2,375.94 |
2,375.83 |
2,375.87 |
0.0K |
| 14:13 |
2,376.03 |
2,376.31 |
2,375.66 |
2,376.31 |
0.0K |
| 14:14 |
2,376.20 |
2,376.20 |
2,375.92 |
2,375.92 |
0.0K |
| 14:15 |
2,375.79 |
2,376.46 |
2,375.79 |
2,376.46 |
0.0K |
| 14:16 |
2,376.58 |
2,377.10 |
2,376.58 |
2,377.10 |
0.0K |
| 14:17 |
2,377.17 |
2,377.47 |
2,377.17 |
2,377.18 |
0.0K |
| 14:18 |
2,376.74 |
2,376.85 |
2,376.39 |
2,376.39 |
0.0K |
| 14:19 |
2,376.43 |
2,377.22 |
2,376.43 |
2,377.22 |
0.0K |
| 14:20 |
2,377.30 |
2,378.17 |
2,377.30 |
2,378.17 |
0.0K |
| 14:21 |
2,378.09 |
2,378.10 |
2,378.06 |
2,378.10 |
0.0K |
| 14:22 |
2,377.86 |
2,378.08 |
2,377.86 |
2,378.08 |
0.0K |
| 14:23 |
2,378.05 |
2,379.06 |
2,378.05 |
2,378.21 |
0.0K |
| 14:24 |
2,378.58 |
2,378.58 |
2,378.51 |
2,378.55 |
0.0K |
| 14:25 |
2,378.58 |
2,378.86 |
2,378.19 |
2,378.19 |
0.0K |
| 14:26 |
2,378.21 |
2,378.21 |
2,377.62 |
2,377.62 |
0.0K |
| 14:27 |
2,377.21 |
2,377.33 |
2,377.03 |
2,377.32 |
0.0K |
| 14:28 |
2,377.27 |
2,377.27 |
2,376.78 |
2,376.78 |
0.0K |
| 14:29 |
2,376.50 |
2,377.19 |
2,376.50 |
2,377.19 |
0.0K |
| 14:30 |
2,377.43 |
2,377.43 |
2,376.98 |
2,376.98 |
0.0K |
| 14:31 |
2,377.68 |
2,377.91 |
2,376.95 |
2,376.95 |
0.0K |
| 14:32 |
2,377.06 |
2,377.42 |
2,377.01 |
2,377.36 |
0.0K |
| 14:33 |
2,377.07 |
2,377.07 |
2,376.71 |
2,376.71 |
0.0K |
| 14:34 |
2,376.24 |
2,376.39 |
2,375.81 |
2,375.81 |
0.0K |
| 14:35 |
2,375.91 |
2,376.46 |
2,375.91 |
2,376.46 |
0.0K |
| 14:36 |
2,376.24 |
2,376.24 |
2,374.83 |
2,374.83 |
0.0K |
| 14:37 |
2,375.31 |
2,375.98 |
2,375.31 |
2,375.91 |
0.0K |
| 14:38 |
2,375.92 |
2,376.44 |
2,375.92 |
2,376.44 |
0.0K |
| 14:39 |
2,376.43 |
2,376.53 |
2,376.28 |
2,376.28 |
0.0K |
| 14:40 |
2,375.80 |
2,376.43 |
2,375.80 |
2,376.25 |
0.0K |
| 14:41 |
2,376.45 |
2,376.45 |
2,376.10 |
2,376.10 |
0.0K |
| 14:42 |
2,376.04 |
2,376.30 |
2,376.04 |
2,376.30 |
0.0K |
| 14:43 |
2,375.96 |
2,376.10 |
2,375.90 |
2,375.90 |
0.0K |
| 14:44 |
2,375.83 |
2,375.83 |
2,375.55 |
2,375.78 |
0.0K |
| 14:45 |
2,375.68 |
2,375.68 |
2,374.62 |
2,374.62 |
0.0K |
| 14:46 |
2,374.73 |
2,375.53 |
2,374.73 |
2,375.53 |
0.0K |
| 14:47 |
2,375.26 |
2,375.39 |
2,374.88 |
2,374.88 |
0.0K |
| 14:48 |
2,374.48 |
2,374.52 |
2,374.41 |
2,374.52 |
0.0K |
| 14:49 |
2,374.19 |
2,374.19 |
2,373.88 |
2,374.19 |
0.0K |
| 14:50 |
2,374.16 |
2,374.16 |
2,373.51 |
2,373.66 |
0.0K |
| 14:51 |
2,373.73 |
2,374.15 |
2,373.73 |
2,373.81 |
0.0K |
| 14:52 |
2,373.75 |
2,373.86 |
2,373.68 |
2,373.68 |
0.0K |
| 14:53 |
2,373.44 |
2,373.49 |
2,373.23 |
2,373.23 |
0.0K |
| 14:54 |
2,373.36 |
2,374.21 |
2,373.36 |
2,374.21 |
0.0K |
| 14:55 |
2,374.31 |
2,374.31 |
2,374.13 |
2,374.24 |
0.0K |
| 14:56 |
2,374.45 |
2,374.93 |
2,374.36 |
2,374.93 |
0.0K |
| 14:57 |
2,374.96 |
2,375.02 |
2,374.70 |
2,375.02 |
0.0K |
| 14:58 |
2,375.14 |
2,375.21 |
2,374.63 |
2,374.63 |
0.0K |
| 14:59 |
2,374.62 |
2,374.62 |
2,373.82 |
2,373.92 |
0.0K |
| 15:00 |
2,373.67 |
2,373.67 |
2,373.33 |
2,373.56 |
0.0K |
| 15:01 |
2,373.01 |
2,373.56 |
2,373.01 |
2,373.56 |
0.0K |
| 15:02 |
2,374.15 |
2,374.15 |
2,373.86 |
2,374.07 |
0.0K |
| 15:03 |
2,373.82 |
2,373.82 |
2,373.20 |
2,373.20 |
0.0K |
| 15:04 |
2,373.03 |
2,373.48 |
2,373.03 |
2,373.48 |
0.0K |
| 15:05 |
2,373.19 |
2,373.53 |
2,373.18 |
2,373.53 |
0.0K |
| 15:06 |
2,373.56 |
2,373.83 |
2,373.37 |
2,373.83 |
0.0K |
| 15:07 |
2,373.71 |
2,374.09 |
2,373.71 |
2,373.99 |
0.0K |
| 15:08 |
2,373.82 |
2,374.52 |
2,373.71 |
2,374.50 |
0.0K |
| 15:09 |
2,374.33 |
2,374.87 |
2,374.33 |
2,374.87 |
0.0K |
| 15:10 |
2,374.96 |
2,374.96 |
2,374.80 |
2,374.80 |
0.0K |
| 15:11 |
2,375.23 |
2,375.28 |
2,374.88 |
2,375.28 |
0.0K |
| 15:12 |
2,375.48 |
2,375.48 |
2,374.94 |
2,374.94 |
0.0K |
| 15:13 |
2,374.77 |
2,374.77 |
2,374.01 |
2,374.01 |
0.0K |
| 15:14 |
2,373.98 |
2,374.20 |
2,373.98 |
2,374.20 |
0.0K |
| 15:15 |
2,374.34 |
2,374.36 |
2,373.89 |
2,373.89 |
0.0K |
| 15:16 |
2,373.98 |
2,373.98 |
2,373.79 |
2,373.89 |
0.0K |
| 15:17 |
2,373.77 |
2,373.93 |
2,373.32 |
2,373.32 |
0.0K |
| 15:18 |
2,373.61 |
2,374.16 |
2,373.56 |
2,374.16 |
0.0K |
| 15:19 |
2,374.32 |
2,375.47 |
2,374.32 |
2,375.47 |
0.0K |
| 15:20 |
2,375.26 |
2,375.26 |
2,374.26 |
2,374.26 |
0.0K |
| 15:21 |
2,374.45 |
2,374.45 |
2,373.97 |
2,373.97 |
0.0K |
| 15:22 |
2,373.91 |
2,374.08 |
2,373.70 |
2,373.70 |
0.0K |
| 15:23 |
2,373.81 |
2,373.83 |
2,373.75 |
2,373.75 |
0.0K |
| 15:24 |
2,374.00 |
2,374.00 |
2,373.60 |
2,373.60 |
0.0K |
| 15:25 |
2,373.35 |
2,373.70 |
2,373.08 |
2,373.70 |
0.0K |
| 15:26 |
2,373.87 |
2,374.26 |
2,373.82 |
2,374.26 |
0.0K |
| 15:27 |
2,374.55 |
2,374.90 |
2,374.55 |
2,374.74 |
0.0K |
| 15:28 |
2,374.66 |
2,374.94 |
2,374.66 |
2,374.73 |
0.0K |
| 15:29 |
2,374.73 |
2,375.00 |
2,374.57 |
2,375.00 |
0.0K |
| 15:30 |
2,374.91 |
2,374.91 |
2,374.62 |
2,374.82 |
0.0K |
| 15:31 |
2,375.57 |
2,376.04 |
2,375.57 |
2,375.87 |
0.0K |
| 15:32 |
2,376.01 |
2,376.23 |
2,376.01 |
2,376.23 |
0.0K |
| 15:33 |
2,375.70 |
2,375.79 |
2,375.50 |
2,375.78 |
0.0K |
| 15:34 |
2,375.37 |
2,375.37 |
2,374.73 |
2,374.98 |
0.0K |
| 15:35 |
2,374.69 |
2,374.72 |
2,374.13 |
2,374.13 |
0.0K |
| 15:36 |
2,374.06 |
2,374.06 |
2,373.34 |
2,373.34 |
0.0K |
| 15:37 |
2,373.23 |
2,373.23 |
2,372.49 |
2,372.49 |
0.0K |
| 15:38 |
2,371.66 |
2,371.66 |
2,370.83 |
2,370.83 |
0.0K |
| 15:39 |
2,370.22 |
2,370.22 |
2,369.72 |
2,370.17 |
0.0K |
| 15:40 |
2,370.68 |
2,370.68 |
2,369.43 |
2,369.43 |
0.0K |
| 15:41 |
2,369.48 |
2,369.62 |
2,369.12 |
2,369.12 |
0.0K |
| 15:42 |
2,369.36 |
2,369.36 |
2,368.55 |
2,368.96 |
0.0K |
| 15:43 |
2,369.49 |
2,370.79 |
2,369.49 |
2,370.79 |
0.0K |
| 15:44 |
2,370.81 |
2,370.81 |
2,370.39 |
2,370.51 |
0.0K |
| 15:45 |
2,370.52 |
2,370.90 |
2,370.43 |
2,370.90 |
0.0K |
| 15:46 |
2,371.46 |
2,371.67 |
2,371.03 |
2,371.67 |
0.0K |
| 15:47 |
2,371.59 |
2,371.63 |
2,371.37 |
2,371.63 |
0.0K |
| 15:48 |
2,371.78 |
2,372.26 |
2,371.78 |
2,372.26 |
0.0K |
| 15:49 |
2,372.25 |
2,373.23 |
2,372.25 |
2,373.20 |
0.0K |
| 15:50 |
2,373.47 |
2,373.47 |
2,370.12 |
2,370.12 |
0.0K |
| 15:51 |
2,370.19 |
2,370.70 |
2,370.19 |
2,370.70 |
0.0K |
| 15:52 |
2,370.58 |
2,371.23 |
2,370.12 |
2,371.23 |
0.0K |
| 15:53 |
2,370.80 |
2,371.20 |
2,370.80 |
2,370.85 |
0.0K |
| 15:54 |
2,370.96 |
2,371.06 |
2,370.64 |
2,371.06 |
0.0K |
| 15:55 |
2,371.65 |
2,373.69 |
2,371.65 |
2,373.64 |
0.0K |
| 15:56 |
2,374.27 |
2,374.77 |
2,374.27 |
2,374.77 |
0.0K |
| 15:57 |
2,374.55 |
2,374.81 |
2,373.79 |
2,373.79 |
0.0K |
| 15:58 |
2,373.38 |
2,373.38 |
2,373.29 |
2,373.32 |
0.0K |
| 15:59 |
2,373.21 |
2,373.61 |
2,373.21 |
2,373.44 |
0.0K |
| 16:00 |
2,373.22 |
2,373.89 |
2,373.22 |
2,373.89 |
0.0K |
| 16:01 |
2,373.89 |
2,373.89 |
2,373.89 |
2,373.89 |
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
|