| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,374.61 |
2,374.61 |
2,355.43 |
2,359.10 |
0.0K |
| 09:31 |
2,357.79 |
2,358.40 |
2,355.91 |
2,357.84 |
0.0K |
| 09:32 |
2,358.20 |
2,359.70 |
2,357.94 |
2,359.70 |
0.0K |
| 09:33 |
2,359.16 |
2,359.16 |
2,358.22 |
2,358.22 |
0.0K |
| 09:34 |
2,358.49 |
2,358.49 |
2,356.04 |
2,357.14 |
0.0K |
| 09:35 |
2,358.32 |
2,366.06 |
2,358.32 |
2,366.06 |
0.0K |
| 09:36 |
2,366.05 |
2,366.42 |
2,365.27 |
2,365.27 |
0.0K |
| 09:37 |
2,366.64 |
2,366.69 |
2,366.18 |
2,366.18 |
0.0K |
| 09:38 |
2,367.22 |
2,368.55 |
2,367.22 |
2,367.61 |
0.0K |
| 09:39 |
2,368.61 |
2,370.33 |
2,368.61 |
2,370.07 |
0.0K |
| 09:40 |
2,370.75 |
2,371.12 |
2,370.47 |
2,370.47 |
0.0K |
| 09:41 |
2,369.40 |
2,369.80 |
2,367.69 |
2,367.69 |
0.0K |
| 09:42 |
2,367.53 |
2,367.53 |
2,366.96 |
2,366.96 |
0.0K |
| 09:43 |
2,367.04 |
2,367.04 |
2,365.20 |
2,365.20 |
0.0K |
| 09:44 |
2,365.71 |
2,366.31 |
2,365.52 |
2,365.83 |
0.0K |
| 09:45 |
2,364.99 |
2,365.42 |
2,364.99 |
2,365.32 |
0.0K |
| 09:46 |
2,365.14 |
2,365.29 |
2,364.51 |
2,364.51 |
0.0K |
| 09:47 |
2,364.92 |
2,365.59 |
2,364.55 |
2,365.08 |
0.0K |
| 09:48 |
2,365.63 |
2,366.86 |
2,365.63 |
2,366.86 |
0.0K |
| 09:49 |
2,366.82 |
2,367.97 |
2,366.82 |
2,367.97 |
0.0K |
| 09:50 |
2,368.12 |
2,368.12 |
2,365.54 |
2,366.02 |
0.0K |
| 09:51 |
2,365.25 |
2,367.46 |
2,365.25 |
2,367.46 |
0.0K |
| 09:52 |
2,367.49 |
2,367.49 |
2,366.10 |
2,366.62 |
0.0K |
| 09:53 |
2,367.25 |
2,367.25 |
2,366.44 |
2,366.79 |
0.0K |
| 09:54 |
2,366.52 |
2,366.74 |
2,366.21 |
2,366.74 |
0.0K |
| 09:55 |
2,367.00 |
2,367.55 |
2,367.00 |
2,367.55 |
0.0K |
| 09:56 |
2,368.17 |
2,368.17 |
2,367.18 |
2,368.01 |
0.0K |
| 09:57 |
2,368.03 |
2,368.03 |
2,367.30 |
2,367.84 |
0.0K |
| 09:58 |
2,368.05 |
2,368.15 |
2,367.66 |
2,368.04 |
0.0K |
| 09:59 |
2,367.99 |
2,367.99 |
2,367.73 |
2,367.73 |
0.0K |
| 10:00 |
2,367.00 |
2,367.00 |
2,366.32 |
2,366.32 |
0.0K |
| 10:01 |
2,367.71 |
2,368.41 |
2,367.45 |
2,367.47 |
0.0K |
| 10:02 |
2,367.74 |
2,368.28 |
2,367.66 |
2,368.02 |
0.0K |
| 10:03 |
2,368.59 |
2,369.87 |
2,368.56 |
2,369.87 |
0.0K |
| 10:04 |
2,369.64 |
2,369.65 |
2,368.83 |
2,368.83 |
0.0K |
| 10:05 |
2,369.32 |
2,370.86 |
2,369.32 |
2,370.86 |
0.0K |
| 10:06 |
2,370.71 |
2,370.71 |
2,369.45 |
2,369.45 |
0.0K |
| 10:07 |
2,368.55 |
2,369.16 |
2,368.55 |
2,369.16 |
0.0K |
| 10:08 |
2,368.52 |
2,368.86 |
2,368.13 |
2,368.86 |
0.0K |
| 10:09 |
2,369.44 |
2,369.44 |
2,368.57 |
2,369.01 |
0.0K |
| 10:10 |
2,368.92 |
2,368.95 |
2,368.18 |
2,368.24 |
0.0K |
| 10:11 |
2,369.08 |
2,369.08 |
2,368.45 |
2,368.45 |
0.0K |
| 10:12 |
2,368.04 |
2,369.41 |
2,368.04 |
2,369.14 |
0.0K |
| 10:13 |
2,369.15 |
2,370.50 |
2,369.15 |
2,370.45 |
0.0K |
| 10:14 |
2,370.42 |
2,370.55 |
2,370.21 |
2,370.29 |
0.0K |
| 10:15 |
2,370.53 |
2,372.86 |
2,370.53 |
2,372.86 |
0.0K |
| 10:16 |
2,372.88 |
2,373.12 |
2,372.46 |
2,372.46 |
0.0K |
| 10:17 |
2,372.65 |
2,372.75 |
2,372.56 |
2,372.56 |
0.0K |
| 10:18 |
2,372.53 |
2,372.53 |
2,372.26 |
2,372.51 |
0.0K |
| 10:19 |
2,372.31 |
2,372.31 |
2,371.59 |
2,371.96 |
0.0K |
| 10:20 |
2,371.76 |
2,372.68 |
2,371.72 |
2,372.68 |
0.0K |
| 10:21 |
2,372.54 |
2,373.30 |
2,372.38 |
2,373.30 |
0.0K |
| 10:22 |
2,373.23 |
2,373.23 |
2,372.22 |
2,372.22 |
0.0K |
| 10:23 |
2,372.02 |
2,372.73 |
2,372.02 |
2,372.66 |
0.0K |
| 10:24 |
2,372.48 |
2,372.48 |
2,371.77 |
2,371.77 |
0.0K |
| 10:25 |
2,372.35 |
2,373.58 |
2,372.35 |
2,373.58 |
0.0K |
| 10:26 |
2,373.35 |
2,373.35 |
2,372.69 |
2,372.82 |
0.0K |
| 10:27 |
2,372.91 |
2,372.91 |
2,372.52 |
2,372.76 |
0.0K |
| 10:28 |
2,372.40 |
2,372.40 |
2,372.25 |
2,372.25 |
0.0K |
| 10:29 |
2,372.48 |
2,373.00 |
2,372.48 |
2,372.83 |
0.0K |
| 10:30 |
2,372.78 |
2,373.08 |
2,372.56 |
2,372.88 |
0.0K |
| 10:31 |
2,373.16 |
2,373.55 |
2,371.64 |
2,371.64 |
0.0K |
| 10:32 |
2,372.08 |
2,373.06 |
2,372.08 |
2,372.51 |
0.0K |
| 10:33 |
2,372.62 |
2,372.66 |
2,372.22 |
2,372.22 |
0.0K |
| 10:34 |
2,371.83 |
2,372.02 |
2,370.44 |
2,370.44 |
0.0K |
| 10:35 |
2,370.32 |
2,370.61 |
2,370.13 |
2,370.51 |
0.0K |
| 10:36 |
2,369.94 |
2,370.26 |
2,369.84 |
2,369.84 |
0.0K |
| 10:37 |
2,369.92 |
2,369.92 |
2,368.81 |
2,369.60 |
0.0K |
| 10:38 |
2,369.86 |
2,370.62 |
2,369.86 |
2,370.62 |
0.0K |
| 10:39 |
2,371.09 |
2,372.00 |
2,371.09 |
2,371.87 |
0.0K |
| 10:40 |
2,371.61 |
2,371.77 |
2,371.33 |
2,371.33 |
0.0K |
| 10:41 |
2,371.48 |
2,371.48 |
2,371.10 |
2,371.10 |
0.0K |
| 10:42 |
2,370.85 |
2,370.85 |
2,370.64 |
2,370.71 |
0.0K |
| 10:43 |
2,371.17 |
2,371.17 |
2,370.31 |
2,370.31 |
0.0K |
| 10:44 |
2,371.00 |
2,371.00 |
2,370.34 |
2,370.34 |
0.0K |
| 10:45 |
2,370.12 |
2,370.12 |
2,369.37 |
2,369.44 |
0.0K |
| 10:46 |
2,369.65 |
2,369.65 |
2,369.12 |
2,369.12 |
0.0K |
| 10:47 |
2,369.31 |
2,369.31 |
2,368.97 |
2,369.07 |
0.0K |
| 10:48 |
2,369.55 |
2,371.64 |
2,369.55 |
2,371.64 |
0.0K |
| 10:49 |
2,371.88 |
2,371.88 |
2,369.65 |
2,369.65 |
0.0K |
| 10:50 |
2,370.04 |
2,370.88 |
2,370.04 |
2,370.88 |
0.0K |
| 10:51 |
2,370.26 |
2,370.26 |
2,369.79 |
2,369.94 |
0.0K |
| 10:52 |
2,369.90 |
2,370.06 |
2,369.70 |
2,369.70 |
0.0K |
| 10:53 |
2,369.60 |
2,370.00 |
2,369.20 |
2,370.00 |
0.0K |
| 10:54 |
2,370.03 |
2,370.03 |
2,369.40 |
2,369.85 |
0.0K |
| 10:55 |
2,370.17 |
2,370.23 |
2,369.95 |
2,370.08 |
0.0K |
| 10:56 |
2,370.48 |
2,370.78 |
2,370.48 |
2,370.68 |
0.0K |
| 10:57 |
2,371.17 |
2,371.48 |
2,371.17 |
2,371.23 |
0.0K |
| 10:58 |
2,371.30 |
2,371.40 |
2,370.40 |
2,370.48 |
0.0K |
| 10:59 |
2,370.60 |
2,370.60 |
2,369.51 |
2,370.34 |
0.0K |
| 11:00 |
2,370.37 |
2,372.29 |
2,370.37 |
2,372.29 |
0.0K |
| 11:01 |
2,371.23 |
2,372.34 |
2,371.18 |
2,372.34 |
0.0K |
| 11:02 |
2,372.54 |
2,373.05 |
2,372.54 |
2,373.05 |
0.0K |
| 11:03 |
2,373.55 |
2,373.76 |
2,373.55 |
2,373.70 |
0.0K |
| 11:04 |
2,373.59 |
2,373.59 |
2,372.63 |
2,372.72 |
0.0K |
| 11:05 |
2,372.79 |
2,372.97 |
2,372.55 |
2,372.55 |
0.0K |
| 11:06 |
2,372.83 |
2,372.83 |
2,372.18 |
2,372.47 |
0.0K |
| 11:07 |
2,372.69 |
2,373.07 |
2,372.69 |
2,373.07 |
0.0K |
| 11:08 |
2,373.06 |
2,373.24 |
2,372.99 |
2,372.99 |
0.0K |
| 11:09 |
2,372.78 |
2,373.59 |
2,372.78 |
2,373.59 |
0.0K |
| 11:10 |
2,373.80 |
2,373.82 |
2,373.69 |
2,373.82 |
0.0K |
| 11:11 |
2,373.76 |
2,373.97 |
2,373.31 |
2,373.31 |
0.0K |
| 11:12 |
2,373.51 |
2,373.65 |
2,373.44 |
2,373.65 |
0.0K |
| 11:13 |
2,374.08 |
2,374.29 |
2,374.08 |
2,374.19 |
0.0K |
| 11:14 |
2,374.56 |
2,374.56 |
2,373.66 |
2,373.66 |
0.0K |
| 11:15 |
2,373.81 |
2,373.81 |
2,373.23 |
2,373.23 |
0.0K |
| 11:16 |
2,373.64 |
2,373.64 |
2,373.11 |
2,373.16 |
0.0K |
| 11:17 |
2,372.86 |
2,373.42 |
2,372.86 |
2,373.42 |
0.0K |
| 11:18 |
2,373.72 |
2,374.13 |
2,373.72 |
2,374.05 |
0.0K |
| 11:19 |
2,373.87 |
2,373.87 |
2,372.83 |
2,372.83 |
0.0K |
| 11:20 |
2,372.77 |
2,373.04 |
2,372.77 |
2,372.85 |
0.0K |
| 11:21 |
2,373.02 |
2,373.02 |
2,372.71 |
2,372.71 |
0.0K |
| 11:22 |
2,372.54 |
2,372.69 |
2,372.54 |
2,372.69 |
0.0K |
| 11:23 |
2,372.79 |
2,372.98 |
2,372.59 |
2,372.98 |
0.0K |
| 11:24 |
2,373.32 |
2,373.32 |
2,373.05 |
2,373.25 |
0.0K |
| 11:25 |
2,373.54 |
2,373.54 |
2,373.21 |
2,373.21 |
0.0K |
| 11:26 |
2,373.15 |
2,373.15 |
2,372.49 |
2,372.52 |
0.0K |
| 11:27 |
2,372.23 |
2,372.41 |
2,372.19 |
2,372.19 |
0.0K |
| 11:28 |
2,371.90 |
2,371.90 |
2,371.04 |
2,371.04 |
0.0K |
| 11:29 |
2,371.07 |
2,371.07 |
2,370.80 |
2,370.80 |
0.0K |
| 11:30 |
2,371.03 |
2,371.52 |
2,371.03 |
2,371.44 |
0.0K |
| 11:31 |
2,372.57 |
2,372.57 |
2,372.35 |
2,372.45 |
0.0K |
| 11:32 |
2,372.36 |
2,372.63 |
2,372.17 |
2,372.17 |
0.0K |
| 11:33 |
2,372.55 |
2,372.55 |
2,371.77 |
2,372.02 |
0.0K |
| 11:34 |
2,372.02 |
2,372.57 |
2,372.02 |
2,372.57 |
0.0K |
| 11:35 |
2,372.67 |
2,372.67 |
2,372.45 |
2,372.45 |
0.0K |
| 11:36 |
2,372.59 |
2,372.59 |
2,372.21 |
2,372.21 |
0.0K |
| 11:37 |
2,372.20 |
2,372.31 |
2,371.89 |
2,371.89 |
0.0K |
| 11:38 |
2,371.44 |
2,371.44 |
2,370.76 |
2,370.76 |
0.0K |
| 11:39 |
2,370.62 |
2,370.62 |
2,370.05 |
2,370.05 |
0.0K |
| 11:40 |
2,369.52 |
2,369.84 |
2,369.52 |
2,369.84 |
0.0K |
| 11:41 |
2,370.23 |
2,370.23 |
2,368.80 |
2,368.80 |
0.0K |
| 11:42 |
2,368.62 |
2,368.62 |
2,368.09 |
2,368.17 |
0.0K |
| 11:43 |
2,367.75 |
2,367.75 |
2,367.25 |
2,367.27 |
0.0K |
| 11:44 |
2,367.40 |
2,367.40 |
2,366.61 |
2,366.61 |
0.0K |
| 11:45 |
2,366.89 |
2,367.47 |
2,366.89 |
2,367.47 |
0.0K |
| 11:46 |
2,367.70 |
2,368.13 |
2,367.60 |
2,368.13 |
0.0K |
| 11:47 |
2,368.30 |
2,368.95 |
2,368.30 |
2,368.95 |
0.0K |
| 11:48 |
2,369.45 |
2,369.74 |
2,369.33 |
2,369.74 |
0.0K |
| 11:49 |
2,369.94 |
2,369.94 |
2,369.55 |
2,369.55 |
0.0K |
| 11:50 |
2,370.10 |
2,370.10 |
2,368.95 |
2,368.95 |
0.0K |
| 11:51 |
2,368.83 |
2,368.92 |
2,368.56 |
2,368.92 |
0.0K |
| 11:52 |
2,368.66 |
2,368.66 |
2,368.17 |
2,368.17 |
0.0K |
| 11:53 |
2,368.41 |
2,368.46 |
2,368.39 |
2,368.44 |
0.0K |
| 11:54 |
2,368.46 |
2,368.94 |
2,368.46 |
2,368.94 |
0.0K |
| 11:55 |
2,368.91 |
2,368.91 |
2,368.19 |
2,368.19 |
0.0K |
| 11:56 |
2,367.97 |
2,368.01 |
2,367.66 |
2,367.66 |
0.0K |
| 11:57 |
2,367.47 |
2,367.95 |
2,367.45 |
2,367.95 |
0.0K |
| 11:58 |
2,368.04 |
2,368.14 |
2,367.33 |
2,367.33 |
0.0K |
| 11:59 |
2,367.50 |
2,367.60 |
2,367.45 |
2,367.60 |
0.0K |
| 12:00 |
2,367.73 |
2,368.06 |
2,367.53 |
2,368.01 |
0.0K |
| 12:01 |
2,367.79 |
2,368.39 |
2,367.68 |
2,368.39 |
0.0K |
| 12:02 |
2,368.17 |
2,368.17 |
2,367.78 |
2,368.04 |
0.0K |
| 12:03 |
2,367.99 |
2,367.99 |
2,367.38 |
2,367.57 |
0.0K |
| 12:04 |
2,367.48 |
2,367.66 |
2,367.41 |
2,367.41 |
0.0K |
| 12:05 |
2,367.35 |
2,367.35 |
2,366.86 |
2,366.86 |
0.0K |
| 12:06 |
2,367.19 |
2,368.13 |
2,367.19 |
2,368.13 |
0.0K |
| 12:07 |
2,368.02 |
2,368.04 |
2,367.95 |
2,367.95 |
0.0K |
| 12:08 |
2,367.74 |
2,367.89 |
2,367.74 |
2,367.81 |
0.0K |
| 12:09 |
2,367.68 |
2,367.68 |
2,366.91 |
2,366.98 |
0.0K |
| 12:10 |
2,367.01 |
2,367.36 |
2,367.01 |
2,367.24 |
0.0K |
| 12:11 |
2,367.42 |
2,367.92 |
2,367.42 |
2,367.45 |
0.0K |
| 12:12 |
2,367.66 |
2,367.95 |
2,367.66 |
2,367.88 |
0.0K |
| 12:13 |
2,367.87 |
2,367.87 |
2,367.61 |
2,367.79 |
0.0K |
| 12:14 |
2,368.12 |
2,368.49 |
2,368.12 |
2,368.49 |
0.0K |
| 12:15 |
2,368.97 |
2,369.27 |
2,368.97 |
2,369.24 |
0.0K |
| 12:16 |
2,369.26 |
2,369.26 |
2,368.30 |
2,368.31 |
0.0K |
| 12:17 |
2,367.79 |
2,367.79 |
2,367.06 |
2,367.20 |
0.0K |
| 12:18 |
2,367.21 |
2,367.21 |
2,366.55 |
2,366.55 |
0.0K |
| 12:19 |
2,365.80 |
2,365.98 |
2,365.74 |
2,365.74 |
0.0K |
| 12:20 |
2,365.64 |
2,366.00 |
2,365.55 |
2,366.00 |
0.0K |
| 12:21 |
2,366.05 |
2,366.46 |
2,366.05 |
2,366.45 |
0.0K |
| 12:22 |
2,366.42 |
2,366.42 |
2,365.48 |
2,365.48 |
0.0K |
| 12:23 |
2,365.46 |
2,365.46 |
2,365.12 |
2,365.12 |
0.0K |
| 12:24 |
2,365.32 |
2,366.06 |
2,365.31 |
2,366.06 |
0.0K |
| 12:25 |
2,366.05 |
2,366.05 |
2,365.67 |
2,365.67 |
0.0K |
| 12:26 |
2,365.71 |
2,365.91 |
2,365.58 |
2,365.79 |
0.0K |
| 12:27 |
2,365.66 |
2,366.04 |
2,365.66 |
2,365.76 |
0.0K |
| 12:28 |
2,366.25 |
2,366.62 |
2,366.25 |
2,366.49 |
0.0K |
| 12:29 |
2,367.14 |
2,367.43 |
2,367.14 |
2,367.29 |
0.0K |
| 12:30 |
2,367.43 |
2,368.05 |
2,367.43 |
2,368.05 |
0.0K |
| 12:31 |
2,368.47 |
2,368.86 |
2,368.47 |
2,368.86 |
0.0K |
| 12:32 |
2,369.38 |
2,370.35 |
2,369.38 |
2,370.35 |
0.0K |
| 12:33 |
2,370.03 |
2,370.08 |
2,369.74 |
2,369.74 |
0.0K |
| 12:34 |
2,370.14 |
2,370.85 |
2,370.14 |
2,370.80 |
0.0K |
| 12:35 |
2,370.58 |
2,370.63 |
2,370.26 |
2,370.26 |
0.0K |
| 12:36 |
2,369.92 |
2,369.92 |
2,369.56 |
2,369.56 |
0.0K |
| 12:37 |
2,369.30 |
2,369.45 |
2,369.30 |
2,369.38 |
0.0K |
| 12:38 |
2,369.16 |
2,369.45 |
2,369.11 |
2,369.45 |
0.0K |
| 12:39 |
2,369.29 |
2,369.29 |
2,368.82 |
2,368.82 |
0.0K |
| 12:40 |
2,368.53 |
2,368.64 |
2,368.37 |
2,368.64 |
0.0K |
| 12:41 |
2,368.68 |
2,369.01 |
2,368.56 |
2,369.01 |
0.0K |
| 12:42 |
2,369.02 |
2,369.02 |
2,368.76 |
2,368.76 |
0.0K |
| 12:43 |
2,368.84 |
2,369.34 |
2,368.84 |
2,369.28 |
0.0K |
| 12:44 |
2,369.09 |
2,369.33 |
2,369.09 |
2,369.10 |
0.0K |
| 12:45 |
2,369.27 |
2,369.31 |
2,368.81 |
2,368.81 |
0.0K |
| 12:46 |
2,369.11 |
2,369.30 |
2,369.10 |
2,369.30 |
0.0K |
| 12:47 |
2,369.36 |
2,369.49 |
2,369.29 |
2,369.29 |
0.0K |
| 12:48 |
2,369.53 |
2,369.68 |
2,369.51 |
2,369.55 |
0.0K |
| 12:49 |
2,369.65 |
2,369.75 |
2,369.63 |
2,369.69 |
0.0K |
| 12:50 |
2,369.76 |
2,369.99 |
2,369.55 |
2,369.72 |
0.0K |
| 12:51 |
2,369.78 |
2,369.92 |
2,369.67 |
2,369.92 |
0.0K |
| 12:52 |
2,370.01 |
2,370.13 |
2,369.64 |
2,369.64 |
0.0K |
| 12:53 |
2,369.74 |
2,370.12 |
2,369.74 |
2,369.98 |
0.0K |
| 12:54 |
2,369.75 |
2,369.75 |
2,369.43 |
2,369.56 |
0.0K |
| 12:55 |
2,369.81 |
2,370.15 |
2,369.81 |
2,370.05 |
0.0K |
| 12:56 |
2,370.26 |
2,370.26 |
2,369.98 |
2,370.10 |
0.0K |
| 12:57 |
2,370.05 |
2,370.07 |
2,369.63 |
2,369.69 |
0.0K |
| 12:58 |
2,369.78 |
2,369.78 |
2,369.62 |
2,369.75 |
0.0K |
| 12:59 |
2,369.78 |
2,369.78 |
2,369.43 |
2,369.53 |
0.0K |
| 13:00 |
2,369.50 |
2,369.50 |
2,368.94 |
2,368.94 |
0.0K |
| 13:01 |
2,369.16 |
2,369.16 |
2,368.99 |
2,369.08 |
0.0K |
| 13:02 |
2,369.21 |
2,369.25 |
2,367.81 |
2,367.81 |
0.0K |
| 13:03 |
2,368.07 |
2,368.22 |
2,367.76 |
2,367.76 |
0.0K |
| 13:04 |
2,367.52 |
2,367.52 |
2,367.20 |
2,367.20 |
0.0K |
| 13:05 |
2,367.19 |
2,367.55 |
2,367.19 |
2,367.55 |
0.0K |
| 13:06 |
2,367.33 |
2,367.35 |
2,367.22 |
2,367.35 |
0.0K |
| 13:07 |
2,367.57 |
2,367.57 |
2,367.19 |
2,367.28 |
0.0K |
| 13:08 |
2,367.22 |
2,367.25 |
2,367.16 |
2,367.16 |
0.0K |
| 13:09 |
2,367.08 |
2,367.21 |
2,366.80 |
2,366.80 |
0.0K |
| 13:10 |
2,366.84 |
2,366.84 |
2,366.33 |
2,366.58 |
0.0K |
| 13:11 |
2,367.03 |
2,367.03 |
2,366.04 |
2,366.04 |
0.0K |
| 13:12 |
2,366.54 |
2,366.79 |
2,366.37 |
2,366.37 |
0.0K |
| 13:13 |
2,366.35 |
2,366.35 |
2,366.27 |
2,366.31 |
0.0K |
| 13:14 |
2,366.51 |
2,367.41 |
2,366.51 |
2,367.41 |
0.0K |
| 13:15 |
2,367.32 |
2,367.43 |
2,367.18 |
2,367.18 |
0.0K |
| 13:16 |
2,367.35 |
2,367.35 |
2,366.59 |
2,366.62 |
0.0K |
| 13:17 |
2,366.66 |
2,366.98 |
2,366.66 |
2,366.98 |
0.0K |
| 13:18 |
2,366.73 |
2,366.73 |
2,365.71 |
2,365.71 |
0.0K |
| 13:19 |
2,365.61 |
2,365.79 |
2,365.61 |
2,365.72 |
0.0K |
| 13:20 |
2,365.63 |
2,365.63 |
2,365.25 |
2,365.25 |
0.0K |
| 13:21 |
2,365.55 |
2,366.20 |
2,365.55 |
2,366.20 |
0.0K |
| 13:22 |
2,366.25 |
2,366.25 |
2,365.84 |
2,365.84 |
0.0K |
| 13:23 |
2,366.32 |
2,366.68 |
2,366.32 |
2,366.68 |
0.0K |
| 13:24 |
2,366.61 |
2,366.61 |
2,366.51 |
2,366.52 |
0.0K |
| 13:25 |
2,366.37 |
2,366.37 |
2,366.08 |
2,366.18 |
0.0K |
| 13:26 |
2,365.71 |
2,365.93 |
2,365.71 |
2,365.79 |
0.0K |
| 13:27 |
2,365.35 |
2,365.68 |
2,365.35 |
2,365.62 |
0.0K |
| 13:28 |
2,365.55 |
2,365.55 |
2,365.40 |
2,365.40 |
0.0K |
| 13:29 |
2,365.07 |
2,365.07 |
2,364.04 |
2,364.04 |
0.0K |
| 13:30 |
2,363.73 |
2,363.73 |
2,363.39 |
2,363.44 |
0.0K |
| 13:31 |
2,363.25 |
2,363.25 |
2,362.98 |
2,363.03 |
0.0K |
| 13:32 |
2,362.95 |
2,362.95 |
2,362.79 |
2,362.79 |
0.0K |
| 13:33 |
2,362.68 |
2,362.68 |
2,362.55 |
2,362.62 |
0.0K |
| 13:34 |
2,362.56 |
2,362.56 |
2,362.07 |
2,362.54 |
0.0K |
| 13:35 |
2,362.05 |
2,362.14 |
2,361.98 |
2,362.14 |
0.0K |
| 13:36 |
2,362.18 |
2,362.18 |
2,362.07 |
2,362.07 |
0.0K |
| 13:37 |
2,361.56 |
2,361.56 |
2,361.04 |
2,361.04 |
0.0K |
| 13:38 |
2,360.49 |
2,361.00 |
2,360.49 |
2,360.91 |
0.0K |
| 13:39 |
2,360.70 |
2,360.96 |
2,359.62 |
2,359.62 |
0.0K |
| 13:40 |
2,359.66 |
2,360.20 |
2,359.66 |
2,359.86 |
0.0K |
| 13:41 |
2,359.80 |
2,359.80 |
2,359.30 |
2,359.30 |
0.0K |
| 13:42 |
2,359.47 |
2,359.77 |
2,359.47 |
2,359.77 |
0.0K |
| 13:43 |
2,360.00 |
2,360.37 |
2,360.00 |
2,360.37 |
0.0K |
| 13:44 |
2,360.39 |
2,360.39 |
2,360.06 |
2,360.06 |
0.0K |
| 13:45 |
2,360.03 |
2,360.03 |
2,359.84 |
2,359.84 |
0.0K |
| 13:46 |
2,359.98 |
2,360.51 |
2,359.90 |
2,359.90 |
0.0K |
| 13:47 |
2,359.65 |
2,359.65 |
2,359.11 |
2,359.35 |
0.0K |
| 13:48 |
2,359.53 |
2,359.67 |
2,359.52 |
2,359.67 |
0.0K |
| 13:49 |
2,359.66 |
2,359.71 |
2,359.41 |
2,359.71 |
0.0K |
| 13:50 |
2,359.57 |
2,359.57 |
2,358.85 |
2,358.85 |
0.0K |
| 13:51 |
2,358.59 |
2,358.59 |
2,358.01 |
2,358.01 |
0.0K |
| 13:52 |
2,358.23 |
2,359.14 |
2,358.23 |
2,359.14 |
0.0K |
| 13:53 |
2,359.21 |
2,359.21 |
2,358.89 |
2,359.17 |
0.0K |
| 13:54 |
2,359.41 |
2,359.67 |
2,359.34 |
2,359.34 |
0.0K |
| 13:55 |
2,358.98 |
2,359.59 |
2,358.98 |
2,359.59 |
0.0K |
| 13:56 |
2,359.36 |
2,359.36 |
2,358.29 |
2,358.29 |
0.0K |
| 13:57 |
2,357.48 |
2,358.11 |
2,357.46 |
2,358.11 |
0.0K |
| 13:58 |
2,358.20 |
2,358.21 |
2,357.97 |
2,358.21 |
0.0K |
| 13:59 |
2,358.35 |
2,358.47 |
2,358.35 |
2,358.40 |
0.0K |
| 14:00 |
2,357.85 |
2,358.26 |
2,357.85 |
2,358.19 |
0.0K |
| 14:01 |
2,358.71 |
2,358.97 |
2,358.32 |
2,358.33 |
0.0K |
| 14:02 |
2,358.19 |
2,358.58 |
2,358.14 |
2,358.58 |
0.0K |
| 14:03 |
2,358.25 |
2,358.32 |
2,357.98 |
2,357.98 |
0.0K |
| 14:04 |
2,358.06 |
2,358.07 |
2,357.91 |
2,357.92 |
0.0K |
| 14:05 |
2,357.77 |
2,358.18 |
2,357.77 |
2,358.04 |
0.0K |
| 14:06 |
2,357.81 |
2,357.81 |
2,357.14 |
2,357.14 |
0.0K |
| 14:07 |
2,357.38 |
2,357.51 |
2,357.09 |
2,357.51 |
0.0K |
| 14:08 |
2,357.23 |
2,357.24 |
2,356.80 |
2,356.92 |
0.0K |
| 14:09 |
2,357.03 |
2,357.79 |
2,357.03 |
2,357.79 |
0.0K |
| 14:10 |
2,357.84 |
2,359.01 |
2,357.84 |
2,359.01 |
0.0K |
| 14:11 |
2,359.39 |
2,360.47 |
2,358.77 |
2,360.47 |
0.0K |
| 14:12 |
2,360.46 |
2,360.46 |
2,359.64 |
2,359.64 |
0.0K |
| 14:13 |
2,359.93 |
2,360.26 |
2,359.77 |
2,360.26 |
0.0K |
| 14:14 |
2,359.83 |
2,359.83 |
2,359.33 |
2,359.33 |
0.0K |
| 14:15 |
2,359.47 |
2,359.63 |
2,359.25 |
2,359.63 |
0.0K |
| 14:16 |
2,359.58 |
2,359.87 |
2,359.58 |
2,359.74 |
0.0K |
| 14:17 |
2,359.67 |
2,359.76 |
2,359.60 |
2,359.60 |
0.0K |
| 14:18 |
2,359.43 |
2,360.19 |
2,359.43 |
2,360.19 |
0.0K |
| 14:19 |
2,360.14 |
2,360.14 |
2,359.71 |
2,359.71 |
0.0K |
| 14:20 |
2,359.64 |
2,359.64 |
2,359.13 |
2,359.43 |
0.0K |
| 14:21 |
2,359.36 |
2,359.45 |
2,359.16 |
2,359.16 |
0.0K |
| 14:22 |
2,359.23 |
2,359.45 |
2,359.09 |
2,359.45 |
0.0K |
| 14:23 |
2,359.57 |
2,359.80 |
2,359.39 |
2,359.40 |
0.0K |
| 14:24 |
2,359.64 |
2,360.06 |
2,359.61 |
2,360.06 |
0.0K |
| 14:25 |
2,360.08 |
2,360.37 |
2,359.69 |
2,359.69 |
0.0K |
| 14:26 |
2,359.79 |
2,359.86 |
2,359.53 |
2,359.53 |
0.0K |
| 14:27 |
2,359.42 |
2,359.42 |
2,358.80 |
2,358.80 |
0.0K |
| 14:28 |
2,358.71 |
2,358.71 |
2,358.29 |
2,358.29 |
0.0K |
| 14:29 |
2,358.29 |
2,358.29 |
2,357.78 |
2,357.86 |
0.0K |
| 14:30 |
2,357.94 |
2,358.66 |
2,357.94 |
2,358.66 |
0.0K |
| 14:31 |
2,358.83 |
2,359.22 |
2,358.64 |
2,358.64 |
0.0K |
| 14:32 |
2,358.61 |
2,358.78 |
2,358.49 |
2,358.49 |
0.0K |
| 14:33 |
2,358.58 |
2,358.58 |
2,358.32 |
2,358.33 |
0.0K |
| 14:34 |
2,358.63 |
2,358.63 |
2,358.12 |
2,358.31 |
0.0K |
| 14:35 |
2,358.39 |
2,358.39 |
2,358.04 |
2,358.04 |
0.0K |
| 14:36 |
2,357.65 |
2,357.74 |
2,357.62 |
2,357.62 |
0.0K |
| 14:37 |
2,357.55 |
2,357.61 |
2,357.35 |
2,357.61 |
0.0K |
| 14:38 |
2,357.94 |
2,357.94 |
2,357.71 |
2,357.73 |
0.0K |
| 14:39 |
2,357.96 |
2,358.55 |
2,357.90 |
2,358.55 |
0.0K |
| 14:40 |
2,358.56 |
2,358.56 |
2,357.87 |
2,357.87 |
0.0K |
| 14:41 |
2,357.96 |
2,357.96 |
2,357.37 |
2,357.81 |
0.0K |
| 14:42 |
2,357.89 |
2,357.89 |
2,357.46 |
2,357.82 |
0.0K |
| 14:43 |
2,358.33 |
2,359.09 |
2,358.33 |
2,358.79 |
0.0K |
| 14:44 |
2,359.13 |
2,359.13 |
2,358.59 |
2,358.88 |
0.0K |
| 14:45 |
2,358.86 |
2,359.63 |
2,358.86 |
2,359.63 |
0.0K |
| 14:46 |
2,359.71 |
2,360.25 |
2,359.70 |
2,359.70 |
0.0K |
| 14:47 |
2,360.01 |
2,360.19 |
2,359.95 |
2,360.19 |
0.0K |
| 14:48 |
2,360.27 |
2,360.27 |
2,359.24 |
2,359.24 |
0.0K |
| 14:49 |
2,359.24 |
2,359.24 |
2,358.50 |
2,358.50 |
0.0K |
| 14:50 |
2,358.68 |
2,358.68 |
2,358.12 |
2,358.12 |
0.0K |
| 14:51 |
2,358.17 |
2,358.24 |
2,357.70 |
2,358.24 |
0.0K |
| 14:52 |
2,358.41 |
2,358.70 |
2,358.27 |
2,358.27 |
0.0K |
| 14:53 |
2,358.35 |
2,358.35 |
2,358.01 |
2,358.01 |
0.0K |
| 14:54 |
2,357.05 |
2,357.23 |
2,357.05 |
2,357.17 |
0.0K |
| 14:55 |
2,357.24 |
2,357.24 |
2,355.85 |
2,355.85 |
0.0K |
| 14:56 |
2,355.47 |
2,355.47 |
2,355.21 |
2,355.39 |
0.0K |
| 14:57 |
2,354.91 |
2,355.46 |
2,354.91 |
2,355.27 |
0.0K |
| 14:58 |
2,355.26 |
2,355.57 |
2,355.09 |
2,355.57 |
0.0K |
| 14:59 |
2,355.96 |
2,356.39 |
2,355.96 |
2,356.17 |
0.0K |
| 15:00 |
2,355.70 |
2,356.04 |
2,355.65 |
2,356.04 |
0.0K |
| 15:01 |
2,356.31 |
2,356.59 |
2,356.31 |
2,356.59 |
0.0K |
| 15:02 |
2,356.34 |
2,356.34 |
2,355.00 |
2,355.00 |
0.0K |
| 15:03 |
2,355.22 |
2,355.22 |
2,355.06 |
2,355.09 |
0.0K |
| 15:04 |
2,354.90 |
2,354.90 |
2,353.86 |
2,353.96 |
0.0K |
| 15:05 |
2,354.06 |
2,355.09 |
2,354.06 |
2,355.09 |
0.0K |
| 15:06 |
2,355.02 |
2,355.02 |
2,354.02 |
2,354.02 |
0.0K |
| 15:07 |
2,353.57 |
2,353.58 |
2,353.21 |
2,353.58 |
0.0K |
| 15:08 |
2,353.21 |
2,353.46 |
2,353.21 |
2,353.46 |
0.0K |
| 15:09 |
2,353.49 |
2,353.71 |
2,353.32 |
2,353.71 |
0.0K |
| 15:10 |
2,353.69 |
2,353.69 |
2,352.87 |
2,352.87 |
0.0K |
| 15:11 |
2,352.98 |
2,352.98 |
2,352.21 |
2,352.21 |
0.0K |
| 15:12 |
2,352.32 |
2,353.50 |
2,352.32 |
2,353.50 |
0.0K |
| 15:13 |
2,354.11 |
2,355.11 |
2,354.11 |
2,355.02 |
0.0K |
| 15:14 |
2,355.29 |
2,356.11 |
2,355.29 |
2,356.11 |
0.0K |
| 15:15 |
2,356.24 |
2,356.65 |
2,355.88 |
2,356.65 |
0.0K |
| 15:16 |
2,357.05 |
2,357.94 |
2,356.92 |
2,357.94 |
0.0K |
| 15:17 |
2,357.39 |
2,357.39 |
2,356.18 |
2,356.18 |
0.0K |
| 15:18 |
2,355.96 |
2,357.11 |
2,355.96 |
2,357.11 |
0.0K |
| 15:19 |
2,357.59 |
2,358.15 |
2,357.59 |
2,358.13 |
0.0K |
| 15:20 |
2,357.96 |
2,359.42 |
2,357.96 |
2,359.42 |
0.0K |
| 15:21 |
2,359.16 |
2,359.67 |
2,359.16 |
2,359.67 |
0.0K |
| 15:22 |
2,359.14 |
2,359.14 |
2,358.59 |
2,358.60 |
0.0K |
| 15:23 |
2,358.87 |
2,359.28 |
2,358.62 |
2,359.28 |
0.0K |
| 15:24 |
2,358.95 |
2,359.29 |
2,358.95 |
2,359.29 |
0.0K |
| 15:25 |
2,359.57 |
2,360.22 |
2,359.57 |
2,360.22 |
0.0K |
| 15:26 |
2,360.24 |
2,361.28 |
2,360.24 |
2,361.28 |
0.0K |
| 15:27 |
2,361.51 |
2,362.09 |
2,361.43 |
2,361.43 |
0.0K |
| 15:28 |
2,361.49 |
2,361.83 |
2,361.49 |
2,361.59 |
0.0K |
| 15:29 |
2,361.27 |
2,361.27 |
2,359.78 |
2,359.78 |
0.0K |
| 15:30 |
2,359.38 |
2,360.31 |
2,359.38 |
2,360.31 |
0.0K |
| 15:31 |
2,360.45 |
2,360.46 |
2,360.27 |
2,360.27 |
0.0K |
| 15:32 |
2,360.70 |
2,361.28 |
2,360.55 |
2,361.28 |
0.0K |
| 15:33 |
2,361.23 |
2,362.23 |
2,361.23 |
2,361.80 |
0.0K |
| 15:34 |
2,361.71 |
2,362.73 |
2,361.71 |
2,362.73 |
0.0K |
| 15:35 |
2,362.72 |
2,363.67 |
2,362.72 |
2,363.67 |
0.0K |
| 15:36 |
2,363.28 |
2,363.28 |
2,361.46 |
2,361.46 |
0.0K |
| 15:37 |
2,360.95 |
2,360.95 |
2,360.24 |
2,360.24 |
0.0K |
| 15:38 |
2,359.87 |
2,359.87 |
2,359.27 |
2,359.62 |
0.0K |
| 15:39 |
2,359.38 |
2,360.36 |
2,359.38 |
2,360.36 |
0.0K |
| 15:40 |
2,360.48 |
2,362.31 |
2,360.48 |
2,362.31 |
0.0K |
| 15:41 |
2,362.16 |
2,362.16 |
2,361.87 |
2,362.03 |
0.0K |
| 15:42 |
2,362.27 |
2,362.56 |
2,360.64 |
2,360.64 |
0.0K |
| 15:43 |
2,360.17 |
2,360.85 |
2,360.16 |
2,360.64 |
0.0K |
| 15:44 |
2,360.65 |
2,360.74 |
2,358.89 |
2,358.89 |
0.0K |
| 15:45 |
2,359.39 |
2,359.98 |
2,359.39 |
2,359.98 |
0.0K |
| 15:46 |
2,360.20 |
2,360.42 |
2,360.11 |
2,360.42 |
0.0K |
| 15:47 |
2,360.32 |
2,361.30 |
2,360.32 |
2,361.30 |
0.0K |
| 15:48 |
2,361.62 |
2,362.02 |
2,360.91 |
2,360.91 |
0.0K |
| 15:49 |
2,360.90 |
2,360.90 |
2,360.52 |
2,360.88 |
0.0K |
| 15:50 |
2,361.45 |
2,363.76 |
2,361.45 |
2,363.76 |
0.0K |
| 15:51 |
2,363.27 |
2,363.76 |
2,363.27 |
2,363.76 |
0.0K |
| 15:52 |
2,363.30 |
2,363.50 |
2,363.30 |
2,363.50 |
0.0K |
| 15:53 |
2,363.80 |
2,363.80 |
2,363.20 |
2,363.20 |
0.0K |
| 15:54 |
2,362.83 |
2,362.83 |
2,361.76 |
2,362.24 |
0.0K |
| 15:55 |
2,362.45 |
2,363.82 |
2,362.45 |
2,363.78 |
0.0K |
| 15:56 |
2,364.02 |
2,364.13 |
2,364.02 |
2,364.13 |
0.0K |
| 15:57 |
2,364.39 |
2,364.81 |
2,364.25 |
2,364.25 |
0.0K |
| 15:58 |
2,364.15 |
2,364.15 |
2,363.48 |
2,363.48 |
0.0K |
| 15:59 |
2,363.56 |
2,363.75 |
2,363.26 |
2,363.75 |
0.0K |
| 16:00 |
2,364.10 |
2,364.10 |
2,363.97 |
2,363.97 |
0.0K |
| 16:01 |
2,363.97 |
2,363.97 |
2,363.97 |
2,363.97 |
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
|