| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,364.87 |
2,364.87 |
2,356.85 |
2,356.85 |
0.0K |
| 09:31 |
2,357.00 |
2,359.36 |
2,357.00 |
2,359.36 |
0.0K |
| 09:32 |
2,359.06 |
2,359.17 |
2,358.53 |
2,359.17 |
0.0K |
| 09:33 |
2,358.96 |
2,359.16 |
2,358.88 |
2,359.16 |
0.0K |
| 09:34 |
2,359.06 |
2,359.35 |
2,357.71 |
2,357.71 |
0.0K |
| 09:35 |
2,356.07 |
2,356.07 |
2,354.61 |
2,354.61 |
0.0K |
| 09:36 |
2,354.39 |
2,354.39 |
2,353.55 |
2,353.55 |
0.0K |
| 09:37 |
2,353.96 |
2,355.36 |
2,352.84 |
2,355.36 |
0.0K |
| 09:38 |
2,355.23 |
2,355.85 |
2,354.93 |
2,354.93 |
0.0K |
| 09:39 |
2,354.54 |
2,354.54 |
2,353.58 |
2,353.58 |
0.0K |
| 09:40 |
2,354.27 |
2,354.27 |
2,352.61 |
2,352.78 |
0.0K |
| 09:41 |
2,351.36 |
2,352.72 |
2,351.36 |
2,352.50 |
0.0K |
| 09:42 |
2,352.58 |
2,353.82 |
2,352.13 |
2,353.82 |
0.0K |
| 09:43 |
2,354.16 |
2,354.79 |
2,354.16 |
2,354.79 |
0.0K |
| 09:44 |
2,355.44 |
2,358.28 |
2,355.44 |
2,358.28 |
0.0K |
| 09:45 |
2,358.38 |
2,358.38 |
2,356.88 |
2,356.88 |
0.0K |
| 09:46 |
2,356.67 |
2,356.67 |
2,355.44 |
2,355.81 |
0.0K |
| 09:47 |
2,355.69 |
2,355.92 |
2,355.52 |
2,355.74 |
0.0K |
| 09:48 |
2,355.66 |
2,357.58 |
2,355.66 |
2,357.58 |
0.0K |
| 09:49 |
2,358.32 |
2,359.21 |
2,358.32 |
2,359.21 |
0.0K |
| 09:50 |
2,358.70 |
2,360.80 |
2,358.70 |
2,360.53 |
0.0K |
| 09:51 |
2,360.12 |
2,360.24 |
2,359.77 |
2,359.77 |
0.0K |
| 09:52 |
2,358.89 |
2,359.75 |
2,358.89 |
2,359.21 |
0.0K |
| 09:53 |
2,358.79 |
2,359.33 |
2,358.79 |
2,359.01 |
0.0K |
| 09:54 |
2,359.03 |
2,359.64 |
2,359.03 |
2,359.28 |
0.0K |
| 09:55 |
2,358.80 |
2,358.80 |
2,358.02 |
2,358.09 |
0.0K |
| 09:56 |
2,357.31 |
2,358.05 |
2,357.20 |
2,358.05 |
0.0K |
| 09:57 |
2,358.08 |
2,358.74 |
2,358.08 |
2,358.74 |
0.0K |
| 09:58 |
2,358.62 |
2,359.00 |
2,358.51 |
2,359.00 |
0.0K |
| 09:59 |
2,359.93 |
2,361.45 |
2,359.93 |
2,361.45 |
0.0K |
| 10:00 |
2,362.80 |
2,362.80 |
2,358.84 |
2,361.49 |
0.0K |
| 10:01 |
2,362.89 |
2,365.23 |
2,362.89 |
2,365.23 |
0.0K |
| 10:02 |
2,364.88 |
2,364.88 |
2,360.04 |
2,360.04 |
0.0K |
| 10:03 |
2,360.15 |
2,360.15 |
2,359.34 |
2,359.53 |
0.0K |
| 10:04 |
2,358.49 |
2,358.61 |
2,357.59 |
2,357.64 |
0.0K |
| 10:05 |
2,356.15 |
2,358.55 |
2,356.15 |
2,358.55 |
0.0K |
| 10:06 |
2,358.62 |
2,360.80 |
2,358.62 |
2,360.80 |
0.0K |
| 10:07 |
2,360.96 |
2,361.26 |
2,360.39 |
2,360.39 |
0.0K |
| 10:08 |
2,359.70 |
2,359.70 |
2,358.45 |
2,358.45 |
0.0K |
| 10:09 |
2,358.00 |
2,358.80 |
2,358.00 |
2,358.80 |
0.0K |
| 10:10 |
2,359.19 |
2,359.19 |
2,357.63 |
2,357.63 |
0.0K |
| 10:11 |
2,357.33 |
2,357.33 |
2,356.23 |
2,357.12 |
0.0K |
| 10:12 |
2,356.64 |
2,356.64 |
2,355.48 |
2,355.70 |
0.0K |
| 10:13 |
2,355.71 |
2,355.98 |
2,355.68 |
2,355.84 |
0.0K |
| 10:14 |
2,355.84 |
2,356.91 |
2,355.84 |
2,356.58 |
0.0K |
| 10:15 |
2,356.06 |
2,356.24 |
2,355.96 |
2,356.24 |
0.0K |
| 10:16 |
2,356.76 |
2,357.61 |
2,356.31 |
2,356.31 |
0.0K |
| 10:17 |
2,355.82 |
2,355.82 |
2,354.72 |
2,355.24 |
0.0K |
| 10:18 |
2,355.07 |
2,355.68 |
2,355.07 |
2,355.30 |
0.0K |
| 10:19 |
2,355.73 |
2,356.81 |
2,355.66 |
2,356.33 |
0.0K |
| 10:20 |
2,356.01 |
2,356.99 |
2,356.01 |
2,356.99 |
0.0K |
| 10:21 |
2,356.45 |
2,356.59 |
2,356.29 |
2,356.29 |
0.0K |
| 10:22 |
2,355.09 |
2,355.29 |
2,354.49 |
2,354.49 |
0.0K |
| 10:23 |
2,354.31 |
2,355.05 |
2,354.31 |
2,355.05 |
0.0K |
| 10:24 |
2,355.20 |
2,355.59 |
2,354.94 |
2,354.94 |
0.0K |
| 10:25 |
2,355.14 |
2,355.56 |
2,355.14 |
2,355.20 |
0.0K |
| 10:26 |
2,354.86 |
2,354.86 |
2,354.04 |
2,354.11 |
0.0K |
| 10:27 |
2,354.68 |
2,355.21 |
2,354.64 |
2,355.01 |
0.0K |
| 10:28 |
2,355.76 |
2,356.66 |
2,355.62 |
2,356.66 |
0.0K |
| 10:29 |
2,357.41 |
2,357.41 |
2,356.02 |
2,356.02 |
0.0K |
| 10:30 |
2,356.00 |
2,356.86 |
2,355.76 |
2,356.86 |
0.0K |
| 10:31 |
2,355.93 |
2,356.58 |
2,355.93 |
2,356.58 |
0.0K |
| 10:32 |
2,356.61 |
2,356.61 |
2,356.20 |
2,356.20 |
0.0K |
| 10:33 |
2,355.64 |
2,355.64 |
2,354.10 |
2,354.10 |
0.0K |
| 10:34 |
2,354.05 |
2,354.06 |
2,353.68 |
2,354.06 |
0.0K |
| 10:35 |
2,353.78 |
2,354.37 |
2,353.63 |
2,353.63 |
0.0K |
| 10:36 |
2,353.29 |
2,353.29 |
2,352.76 |
2,352.93 |
0.0K |
| 10:37 |
2,352.43 |
2,352.82 |
2,351.67 |
2,351.67 |
0.0K |
| 10:38 |
2,351.64 |
2,351.64 |
2,350.33 |
2,350.33 |
0.0K |
| 10:39 |
2,350.56 |
2,351.27 |
2,350.51 |
2,350.51 |
0.0K |
| 10:40 |
2,350.49 |
2,351.53 |
2,350.49 |
2,350.54 |
0.0K |
| 10:41 |
2,350.66 |
2,350.66 |
2,349.47 |
2,349.47 |
0.0K |
| 10:42 |
2,349.53 |
2,349.53 |
2,348.82 |
2,349.50 |
0.0K |
| 10:43 |
2,350.17 |
2,350.85 |
2,350.08 |
2,350.85 |
0.0K |
| 10:44 |
2,351.44 |
2,353.05 |
2,351.44 |
2,352.56 |
0.0K |
| 10:45 |
2,352.48 |
2,353.17 |
2,352.48 |
2,353.17 |
0.0K |
| 10:46 |
2,352.53 |
2,353.34 |
2,352.53 |
2,353.34 |
0.0K |
| 10:47 |
2,353.07 |
2,353.24 |
2,352.95 |
2,353.24 |
0.0K |
| 10:48 |
2,353.66 |
2,353.66 |
2,352.48 |
2,352.48 |
0.0K |
| 10:49 |
2,352.34 |
2,352.60 |
2,352.33 |
2,352.33 |
0.0K |
| 10:50 |
2,352.10 |
2,352.36 |
2,352.09 |
2,352.36 |
0.0K |
| 10:51 |
2,353.05 |
2,353.19 |
2,352.84 |
2,352.84 |
0.0K |
| 10:52 |
2,352.67 |
2,353.40 |
2,352.67 |
2,353.40 |
0.0K |
| 10:53 |
2,353.93 |
2,354.38 |
2,353.09 |
2,353.09 |
0.0K |
| 10:54 |
2,353.13 |
2,353.61 |
2,353.06 |
2,353.61 |
0.0K |
| 10:55 |
2,353.79 |
2,353.84 |
2,352.18 |
2,352.18 |
0.0K |
| 10:56 |
2,352.38 |
2,352.62 |
2,352.30 |
2,352.59 |
0.0K |
| 10:57 |
2,352.44 |
2,352.44 |
2,351.44 |
2,351.44 |
0.0K |
| 10:58 |
2,351.35 |
2,351.63 |
2,351.35 |
2,351.56 |
0.0K |
| 10:59 |
2,351.35 |
2,351.45 |
2,351.16 |
2,351.34 |
0.0K |
| 11:00 |
2,351.12 |
2,351.12 |
2,349.88 |
2,350.23 |
0.0K |
| 11:01 |
2,350.02 |
2,351.19 |
2,350.02 |
2,351.19 |
0.0K |
| 11:02 |
2,351.57 |
2,351.71 |
2,350.89 |
2,350.89 |
0.0K |
| 11:03 |
2,350.60 |
2,350.64 |
2,350.31 |
2,350.31 |
0.0K |
| 11:04 |
2,350.12 |
2,350.12 |
2,349.65 |
2,349.97 |
0.0K |
| 11:05 |
2,349.79 |
2,351.75 |
2,349.79 |
2,351.75 |
0.0K |
| 11:06 |
2,351.54 |
2,352.42 |
2,351.54 |
2,352.42 |
0.0K |
| 11:07 |
2,352.61 |
2,354.16 |
2,352.61 |
2,354.16 |
0.0K |
| 11:08 |
2,354.84 |
2,354.84 |
2,353.81 |
2,353.92 |
0.0K |
| 11:09 |
2,353.75 |
2,355.91 |
2,353.75 |
2,355.91 |
0.0K |
| 11:10 |
2,355.86 |
2,356.88 |
2,355.75 |
2,356.45 |
0.0K |
| 11:11 |
2,356.54 |
2,356.54 |
2,356.02 |
2,356.07 |
0.0K |
| 11:12 |
2,356.54 |
2,358.35 |
2,356.54 |
2,358.35 |
0.0K |
| 11:13 |
2,357.73 |
2,357.73 |
2,357.54 |
2,357.54 |
0.0K |
| 11:14 |
2,357.04 |
2,357.51 |
2,357.04 |
2,357.12 |
0.0K |
| 11:15 |
2,357.00 |
2,357.56 |
2,357.00 |
2,357.01 |
0.0K |
| 11:16 |
2,356.99 |
2,356.99 |
2,356.07 |
2,356.40 |
0.0K |
| 11:17 |
2,356.36 |
2,357.00 |
2,356.36 |
2,356.95 |
0.0K |
| 11:18 |
2,356.73 |
2,357.77 |
2,356.73 |
2,357.41 |
0.0K |
| 11:19 |
2,357.62 |
2,358.19 |
2,357.62 |
2,358.18 |
0.0K |
| 11:20 |
2,358.09 |
2,358.71 |
2,358.09 |
2,358.71 |
0.0K |
| 11:21 |
2,357.89 |
2,358.35 |
2,357.89 |
2,358.25 |
0.0K |
| 11:22 |
2,358.47 |
2,358.47 |
2,357.20 |
2,357.20 |
0.0K |
| 11:23 |
2,357.53 |
2,358.47 |
2,357.49 |
2,357.49 |
0.0K |
| 11:24 |
2,356.65 |
2,356.65 |
2,355.90 |
2,355.90 |
0.0K |
| 11:25 |
2,355.80 |
2,356.09 |
2,355.80 |
2,356.00 |
0.0K |
| 11:26 |
2,355.70 |
2,356.15 |
2,355.70 |
2,356.15 |
0.0K |
| 11:27 |
2,356.20 |
2,356.20 |
2,354.78 |
2,354.78 |
0.0K |
| 11:28 |
2,354.50 |
2,354.50 |
2,353.12 |
2,353.12 |
0.0K |
| 11:29 |
2,353.32 |
2,353.54 |
2,353.05 |
2,353.41 |
0.0K |
| 11:30 |
2,352.92 |
2,352.92 |
2,352.06 |
2,352.19 |
0.0K |
| 11:31 |
2,352.69 |
2,353.55 |
2,352.69 |
2,353.55 |
0.0K |
| 11:32 |
2,353.85 |
2,355.14 |
2,353.85 |
2,355.14 |
0.0K |
| 11:33 |
2,354.94 |
2,355.39 |
2,354.83 |
2,354.83 |
0.0K |
| 11:34 |
2,354.61 |
2,354.61 |
2,354.04 |
2,354.04 |
0.0K |
| 11:35 |
2,353.71 |
2,353.71 |
2,352.33 |
2,352.33 |
0.0K |
| 11:36 |
2,352.39 |
2,352.39 |
2,351.78 |
2,351.81 |
0.0K |
| 11:37 |
2,351.72 |
2,351.86 |
2,350.46 |
2,350.46 |
0.0K |
| 11:38 |
2,350.99 |
2,350.99 |
2,350.13 |
2,350.13 |
0.0K |
| 11:39 |
2,350.45 |
2,350.45 |
2,350.10 |
2,350.26 |
0.0K |
| 11:40 |
2,350.53 |
2,352.39 |
2,350.53 |
2,352.39 |
0.0K |
| 11:41 |
2,353.20 |
2,353.20 |
2,352.84 |
2,353.12 |
0.0K |
| 11:42 |
2,353.07 |
2,353.42 |
2,353.07 |
2,353.42 |
0.0K |
| 11:43 |
2,353.40 |
2,353.76 |
2,353.31 |
2,353.76 |
0.0K |
| 11:44 |
2,354.29 |
2,354.54 |
2,354.29 |
2,354.54 |
0.0K |
| 11:45 |
2,354.48 |
2,354.48 |
2,353.82 |
2,353.82 |
0.0K |
| 11:46 |
2,353.93 |
2,353.93 |
2,353.04 |
2,353.04 |
0.0K |
| 11:47 |
2,352.66 |
2,353.01 |
2,352.63 |
2,352.64 |
0.0K |
| 11:48 |
2,352.77 |
2,353.76 |
2,352.77 |
2,353.76 |
0.0K |
| 11:49 |
2,353.30 |
2,353.72 |
2,353.21 |
2,353.72 |
0.0K |
| 11:50 |
2,353.43 |
2,353.99 |
2,353.43 |
2,353.99 |
0.0K |
| 11:51 |
2,354.18 |
2,354.75 |
2,354.18 |
2,354.53 |
0.0K |
| 11:52 |
2,355.06 |
2,355.38 |
2,354.97 |
2,355.03 |
0.0K |
| 11:53 |
2,354.06 |
2,354.06 |
2,352.94 |
2,352.94 |
0.0K |
| 11:54 |
2,352.95 |
2,353.17 |
2,352.92 |
2,353.17 |
0.0K |
| 11:55 |
2,352.83 |
2,353.10 |
2,352.55 |
2,352.55 |
0.0K |
| 11:56 |
2,352.03 |
2,352.03 |
2,351.33 |
2,351.33 |
0.0K |
| 11:57 |
2,350.79 |
2,350.79 |
2,350.12 |
2,350.12 |
0.0K |
| 11:58 |
2,350.10 |
2,350.10 |
2,348.90 |
2,348.90 |
0.0K |
| 11:59 |
2,349.18 |
2,349.18 |
2,349.02 |
2,349.02 |
0.0K |
| 12:00 |
2,348.88 |
2,348.88 |
2,348.09 |
2,348.46 |
0.0K |
| 12:01 |
2,348.89 |
2,348.89 |
2,348.29 |
2,348.37 |
0.0K |
| 12:02 |
2,348.35 |
2,348.86 |
2,348.35 |
2,348.72 |
0.0K |
| 12:03 |
2,348.89 |
2,348.89 |
2,348.08 |
2,348.08 |
0.0K |
| 12:04 |
2,348.01 |
2,348.57 |
2,348.01 |
2,348.57 |
0.0K |
| 12:05 |
2,348.85 |
2,348.85 |
2,348.31 |
2,348.31 |
0.0K |
| 12:06 |
2,348.16 |
2,348.56 |
2,348.10 |
2,348.55 |
0.0K |
| 12:07 |
2,348.33 |
2,348.33 |
2,347.37 |
2,347.37 |
0.0K |
| 12:08 |
2,347.37 |
2,348.18 |
2,347.37 |
2,348.18 |
0.0K |
| 12:09 |
2,348.32 |
2,348.62 |
2,348.32 |
2,348.43 |
0.0K |
| 12:10 |
2,348.10 |
2,348.10 |
2,347.04 |
2,347.04 |
0.0K |
| 12:11 |
2,346.19 |
2,346.92 |
2,346.19 |
2,346.85 |
0.0K |
| 12:12 |
2,347.01 |
2,347.15 |
2,346.96 |
2,347.01 |
0.0K |
| 12:13 |
2,346.96 |
2,346.96 |
2,346.60 |
2,346.60 |
0.0K |
| 12:14 |
2,346.34 |
2,346.34 |
2,345.65 |
2,345.65 |
0.0K |
| 12:15 |
2,345.24 |
2,345.51 |
2,345.15 |
2,345.51 |
0.0K |
| 12:16 |
2,345.50 |
2,345.95 |
2,345.50 |
2,345.90 |
0.0K |
| 12:17 |
2,346.05 |
2,346.07 |
2,345.70 |
2,345.70 |
0.0K |
| 12:18 |
2,345.88 |
2,346.10 |
2,345.88 |
2,345.90 |
0.0K |
| 12:19 |
2,346.06 |
2,346.25 |
2,346.06 |
2,346.19 |
0.0K |
| 12:20 |
2,346.04 |
2,346.18 |
2,345.20 |
2,345.20 |
0.0K |
| 12:21 |
2,345.35 |
2,345.69 |
2,345.35 |
2,345.42 |
0.0K |
| 12:22 |
2,345.22 |
2,345.71 |
2,345.22 |
2,345.71 |
0.0K |
| 12:23 |
2,345.82 |
2,345.94 |
2,345.56 |
2,345.81 |
0.0K |
| 12:24 |
2,345.19 |
2,345.50 |
2,344.89 |
2,345.50 |
0.0K |
| 12:25 |
2,345.37 |
2,345.96 |
2,345.37 |
2,345.96 |
0.0K |
| 12:26 |
2,346.06 |
2,346.27 |
2,345.95 |
2,346.27 |
0.0K |
| 12:27 |
2,346.59 |
2,346.59 |
2,346.15 |
2,346.26 |
0.0K |
| 12:28 |
2,346.45 |
2,346.92 |
2,346.20 |
2,346.20 |
0.0K |
| 12:29 |
2,345.76 |
2,346.04 |
2,345.53 |
2,346.04 |
0.0K |
| 12:30 |
2,345.50 |
2,345.80 |
2,345.50 |
2,345.50 |
0.0K |
| 12:31 |
2,345.59 |
2,346.01 |
2,345.59 |
2,345.82 |
0.0K |
| 12:32 |
2,345.84 |
2,345.84 |
2,345.14 |
2,345.58 |
0.0K |
| 12:33 |
2,345.41 |
2,345.69 |
2,345.38 |
2,345.69 |
0.0K |
| 12:34 |
2,345.72 |
2,345.85 |
2,345.32 |
2,345.32 |
0.0K |
| 12:35 |
2,345.47 |
2,345.47 |
2,344.81 |
2,344.81 |
0.0K |
| 12:36 |
2,345.05 |
2,345.05 |
2,344.14 |
2,344.14 |
0.0K |
| 12:37 |
2,343.82 |
2,343.82 |
2,343.39 |
2,343.39 |
0.0K |
| 12:38 |
2,342.91 |
2,343.01 |
2,342.65 |
2,343.01 |
0.0K |
| 12:39 |
2,342.51 |
2,342.75 |
2,342.51 |
2,342.55 |
0.0K |
| 12:40 |
2,342.22 |
2,342.68 |
2,342.15 |
2,342.68 |
0.0K |
| 12:41 |
2,342.59 |
2,342.59 |
2,342.18 |
2,342.31 |
0.0K |
| 12:42 |
2,342.58 |
2,343.04 |
2,342.58 |
2,342.94 |
0.0K |
| 12:43 |
2,343.14 |
2,344.49 |
2,343.14 |
2,344.03 |
0.0K |
| 12:44 |
2,343.65 |
2,343.65 |
2,342.15 |
2,342.15 |
0.0K |
| 12:45 |
2,342.16 |
2,342.16 |
2,341.49 |
2,341.49 |
0.0K |
| 12:46 |
2,341.21 |
2,341.21 |
2,340.66 |
2,340.66 |
0.0K |
| 12:47 |
2,340.45 |
2,340.78 |
2,340.26 |
2,340.78 |
0.0K |
| 12:48 |
2,341.25 |
2,341.60 |
2,341.25 |
2,341.49 |
0.0K |
| 12:49 |
2,341.48 |
2,342.32 |
2,341.48 |
2,342.32 |
0.0K |
| 12:50 |
2,341.87 |
2,341.87 |
2,341.28 |
2,341.28 |
0.0K |
| 12:51 |
2,341.09 |
2,341.09 |
2,340.84 |
2,341.01 |
0.0K |
| 12:52 |
2,340.96 |
2,341.18 |
2,340.86 |
2,340.86 |
0.0K |
| 12:53 |
2,340.77 |
2,340.77 |
2,339.10 |
2,339.10 |
0.0K |
| 12:54 |
2,338.70 |
2,338.70 |
2,338.27 |
2,338.37 |
0.0K |
| 12:55 |
2,337.81 |
2,338.38 |
2,337.81 |
2,338.31 |
0.0K |
| 12:56 |
2,338.24 |
2,338.24 |
2,337.81 |
2,337.81 |
0.0K |
| 12:57 |
2,336.98 |
2,336.98 |
2,335.76 |
2,335.76 |
0.0K |
| 12:58 |
2,335.76 |
2,336.95 |
2,335.76 |
2,336.95 |
0.0K |
| 12:59 |
2,337.09 |
2,337.09 |
2,336.69 |
2,336.69 |
0.0K |
| 13:00 |
2,336.70 |
2,336.70 |
2,335.65 |
2,335.65 |
0.0K |
| 13:01 |
2,335.67 |
2,335.67 |
2,335.03 |
2,335.03 |
0.0K |
| 13:02 |
2,334.87 |
2,334.87 |
2,334.00 |
2,334.00 |
0.0K |
| 13:03 |
2,333.79 |
2,334.41 |
2,333.78 |
2,334.41 |
0.0K |
| 13:04 |
2,334.50 |
2,334.91 |
2,334.50 |
2,334.90 |
0.0K |
| 13:05 |
2,334.75 |
2,335.28 |
2,334.75 |
2,335.28 |
0.0K |
| 13:06 |
2,335.41 |
2,335.46 |
2,335.25 |
2,335.25 |
0.0K |
| 13:07 |
2,334.24 |
2,334.24 |
2,333.98 |
2,333.98 |
0.0K |
| 13:08 |
2,334.15 |
2,334.26 |
2,334.05 |
2,334.26 |
0.0K |
| 13:09 |
2,334.39 |
2,334.82 |
2,334.30 |
2,334.82 |
0.0K |
| 13:10 |
2,334.86 |
2,334.92 |
2,334.79 |
2,334.79 |
0.0K |
| 13:11 |
2,335.01 |
2,335.19 |
2,335.01 |
2,335.12 |
0.0K |
| 13:12 |
2,334.85 |
2,335.08 |
2,334.57 |
2,334.57 |
0.0K |
| 13:13 |
2,334.54 |
2,335.15 |
2,334.54 |
2,335.15 |
0.0K |
| 13:14 |
2,335.23 |
2,335.93 |
2,335.23 |
2,335.93 |
0.0K |
| 13:15 |
2,335.82 |
2,335.82 |
2,334.70 |
2,334.76 |
0.0K |
| 13:16 |
2,334.59 |
2,335.34 |
2,334.59 |
2,335.11 |
0.0K |
| 13:17 |
2,335.62 |
2,335.98 |
2,335.51 |
2,335.51 |
0.0K |
| 13:18 |
2,335.47 |
2,335.47 |
2,334.84 |
2,334.84 |
0.0K |
| 13:19 |
2,334.94 |
2,335.05 |
2,334.94 |
2,335.02 |
0.0K |
| 13:20 |
2,334.68 |
2,335.27 |
2,334.68 |
2,335.26 |
0.0K |
| 13:21 |
2,335.13 |
2,335.38 |
2,334.80 |
2,334.80 |
0.0K |
| 13:22 |
2,334.27 |
2,334.67 |
2,334.27 |
2,334.66 |
0.0K |
| 13:23 |
2,334.46 |
2,334.47 |
2,333.96 |
2,334.26 |
0.0K |
| 13:24 |
2,334.42 |
2,334.76 |
2,334.42 |
2,334.71 |
0.0K |
| 13:25 |
2,334.67 |
2,335.20 |
2,334.67 |
2,334.82 |
0.0K |
| 13:26 |
2,334.55 |
2,334.55 |
2,333.61 |
2,333.61 |
0.0K |
| 13:27 |
2,333.52 |
2,333.56 |
2,333.26 |
2,333.56 |
0.0K |
| 13:28 |
2,333.51 |
2,333.77 |
2,333.51 |
2,333.58 |
0.0K |
| 13:29 |
2,333.52 |
2,333.71 |
2,333.49 |
2,333.71 |
0.0K |
| 13:30 |
2,333.61 |
2,335.76 |
2,333.59 |
2,335.76 |
0.0K |
| 13:31 |
2,334.81 |
2,334.81 |
2,334.28 |
2,334.28 |
0.0K |
| 13:32 |
2,334.86 |
2,334.86 |
2,334.54 |
2,334.54 |
0.0K |
| 13:33 |
2,334.40 |
2,334.40 |
2,334.23 |
2,334.24 |
0.0K |
| 13:34 |
2,334.05 |
2,334.50 |
2,334.05 |
2,334.50 |
0.0K |
| 13:35 |
2,334.33 |
2,334.77 |
2,334.33 |
2,334.77 |
0.0K |
| 13:36 |
2,334.59 |
2,334.75 |
2,334.48 |
2,334.75 |
0.0K |
| 13:37 |
2,334.51 |
2,334.51 |
2,333.31 |
2,333.31 |
0.0K |
| 13:38 |
2,333.05 |
2,333.22 |
2,332.98 |
2,333.22 |
0.0K |
| 13:39 |
2,333.66 |
2,333.97 |
2,333.52 |
2,333.97 |
0.0K |
| 13:40 |
2,334.04 |
2,334.30 |
2,333.79 |
2,334.30 |
0.0K |
| 13:41 |
2,334.28 |
2,335.07 |
2,334.28 |
2,335.07 |
0.0K |
| 13:42 |
2,334.89 |
2,335.26 |
2,334.89 |
2,335.26 |
0.0K |
| 13:43 |
2,335.49 |
2,335.49 |
2,334.43 |
2,334.43 |
0.0K |
| 13:44 |
2,334.43 |
2,334.98 |
2,334.43 |
2,334.90 |
0.0K |
| 13:45 |
2,335.05 |
2,335.09 |
2,334.85 |
2,334.85 |
0.0K |
| 13:46 |
2,335.04 |
2,335.66 |
2,335.04 |
2,335.39 |
0.0K |
| 13:47 |
2,335.97 |
2,337.15 |
2,335.97 |
2,337.09 |
0.0K |
| 13:48 |
2,336.89 |
2,337.30 |
2,336.89 |
2,337.30 |
0.0K |
| 13:49 |
2,336.86 |
2,337.19 |
2,336.65 |
2,336.87 |
0.0K |
| 13:50 |
2,336.17 |
2,336.26 |
2,336.17 |
2,336.24 |
0.0K |
| 13:51 |
2,336.30 |
2,336.54 |
2,335.88 |
2,335.88 |
0.0K |
| 13:52 |
2,335.70 |
2,335.98 |
2,335.70 |
2,335.81 |
0.0K |
| 13:53 |
2,335.62 |
2,335.62 |
2,335.31 |
2,335.36 |
0.0K |
| 13:54 |
2,335.29 |
2,335.88 |
2,335.29 |
2,335.54 |
0.0K |
| 13:55 |
2,335.63 |
2,335.71 |
2,334.44 |
2,334.44 |
0.0K |
| 13:56 |
2,334.43 |
2,334.43 |
2,333.83 |
2,333.83 |
0.0K |
| 13:57 |
2,333.56 |
2,333.56 |
2,332.59 |
2,332.59 |
0.0K |
| 13:58 |
2,332.21 |
2,334.20 |
2,332.21 |
2,334.20 |
0.0K |
| 13:59 |
2,333.54 |
2,333.78 |
2,333.53 |
2,333.53 |
0.0K |
| 14:00 |
2,333.75 |
2,335.22 |
2,333.75 |
2,335.22 |
0.0K |
| 14:01 |
2,334.95 |
2,336.82 |
2,334.95 |
2,336.82 |
0.0K |
| 14:02 |
2,337.56 |
2,338.12 |
2,337.56 |
2,337.92 |
0.0K |
| 14:03 |
2,337.97 |
2,338.90 |
2,337.97 |
2,338.90 |
0.0K |
| 14:04 |
2,338.53 |
2,338.53 |
2,337.46 |
2,337.46 |
0.0K |
| 14:05 |
2,336.94 |
2,336.94 |
2,336.01 |
2,336.01 |
0.0K |
| 14:06 |
2,336.10 |
2,336.27 |
2,335.64 |
2,336.27 |
0.0K |
| 14:07 |
2,336.36 |
2,336.92 |
2,336.36 |
2,336.92 |
0.0K |
| 14:08 |
2,337.10 |
2,338.42 |
2,336.91 |
2,338.42 |
0.0K |
| 14:09 |
2,338.39 |
2,338.39 |
2,337.04 |
2,337.04 |
0.0K |
| 14:10 |
2,336.18 |
2,337.58 |
2,336.18 |
2,337.58 |
0.0K |
| 14:11 |
2,337.73 |
2,337.85 |
2,337.70 |
2,337.70 |
0.0K |
| 14:12 |
2,337.60 |
2,337.66 |
2,337.16 |
2,337.16 |
0.0K |
| 14:13 |
2,337.00 |
2,337.29 |
2,337.00 |
2,337.19 |
0.0K |
| 14:14 |
2,337.70 |
2,337.98 |
2,337.51 |
2,337.98 |
0.0K |
| 14:15 |
2,338.78 |
2,338.78 |
2,337.74 |
2,337.74 |
0.0K |
| 14:16 |
2,337.73 |
2,338.00 |
2,337.69 |
2,337.86 |
0.0K |
| 14:17 |
2,337.94 |
2,338.08 |
2,337.44 |
2,337.84 |
0.0K |
| 14:18 |
2,337.92 |
2,337.92 |
2,337.48 |
2,337.68 |
0.0K |
| 14:19 |
2,337.66 |
2,338.94 |
2,337.66 |
2,338.94 |
0.0K |
| 14:20 |
2,339.02 |
2,339.34 |
2,339.02 |
2,339.34 |
0.0K |
| 14:21 |
2,339.35 |
2,339.59 |
2,339.35 |
2,339.37 |
0.0K |
| 14:22 |
2,339.36 |
2,339.68 |
2,339.36 |
2,339.68 |
0.0K |
| 14:23 |
2,339.32 |
2,339.93 |
2,339.32 |
2,339.72 |
0.0K |
| 14:24 |
2,339.98 |
2,339.98 |
2,338.92 |
2,338.92 |
0.0K |
| 14:25 |
2,338.46 |
2,338.46 |
2,337.89 |
2,338.36 |
0.0K |
| 14:26 |
2,338.47 |
2,339.14 |
2,338.47 |
2,339.14 |
0.0K |
| 14:27 |
2,338.71 |
2,338.71 |
2,337.98 |
2,337.98 |
0.0K |
| 14:28 |
2,338.20 |
2,338.40 |
2,338.20 |
2,338.22 |
0.0K |
| 14:29 |
2,338.14 |
2,338.14 |
2,338.02 |
2,338.02 |
0.0K |
| 14:30 |
2,338.04 |
2,338.04 |
2,337.37 |
2,337.37 |
0.0K |
| 14:31 |
2,336.92 |
2,336.92 |
2,336.66 |
2,336.85 |
0.0K |
| 14:32 |
2,337.68 |
2,337.68 |
2,337.32 |
2,337.40 |
0.0K |
| 14:33 |
2,337.44 |
2,337.89 |
2,337.20 |
2,337.20 |
0.0K |
| 14:34 |
2,337.15 |
2,337.22 |
2,337.06 |
2,337.08 |
0.0K |
| 14:35 |
2,336.59 |
2,336.59 |
2,335.77 |
2,335.77 |
0.0K |
| 14:36 |
2,335.37 |
2,335.45 |
2,335.28 |
2,335.41 |
0.0K |
| 14:37 |
2,335.40 |
2,335.71 |
2,335.40 |
2,335.71 |
0.0K |
| 14:38 |
2,335.48 |
2,335.69 |
2,335.45 |
2,335.53 |
0.0K |
| 14:39 |
2,335.72 |
2,336.76 |
2,335.72 |
2,336.76 |
0.0K |
| 14:40 |
2,336.87 |
2,336.87 |
2,336.42 |
2,336.75 |
0.0K |
| 14:41 |
2,337.01 |
2,338.01 |
2,337.01 |
2,338.01 |
0.0K |
| 14:42 |
2,339.03 |
2,339.52 |
2,338.72 |
2,339.52 |
0.0K |
| 14:43 |
2,339.35 |
2,340.88 |
2,339.27 |
2,340.88 |
0.0K |
| 14:44 |
2,341.95 |
2,341.95 |
2,341.55 |
2,341.57 |
0.0K |
| 14:45 |
2,341.01 |
2,341.35 |
2,340.92 |
2,340.92 |
0.0K |
| 14:46 |
2,340.34 |
2,341.64 |
2,340.34 |
2,341.64 |
0.0K |
| 14:47 |
2,341.48 |
2,341.48 |
2,339.92 |
2,339.92 |
0.0K |
| 14:48 |
2,339.41 |
2,339.41 |
2,338.87 |
2,338.94 |
0.0K |
| 14:49 |
2,339.02 |
2,339.02 |
2,338.42 |
2,338.76 |
0.0K |
| 14:50 |
2,338.96 |
2,339.76 |
2,338.96 |
2,339.76 |
0.0K |
| 14:51 |
2,339.38 |
2,339.90 |
2,339.25 |
2,339.90 |
0.0K |
| 14:52 |
2,339.61 |
2,339.61 |
2,339.22 |
2,339.39 |
0.0K |
| 14:53 |
2,339.68 |
2,340.19 |
2,339.68 |
2,340.19 |
0.0K |
| 14:54 |
2,339.81 |
2,341.19 |
2,339.81 |
2,341.19 |
0.0K |
| 14:55 |
2,341.29 |
2,341.31 |
2,340.65 |
2,341.31 |
0.0K |
| 14:56 |
2,340.99 |
2,340.99 |
2,340.76 |
2,340.98 |
0.0K |
| 14:57 |
2,339.70 |
2,340.30 |
2,339.34 |
2,340.30 |
0.0K |
| 14:58 |
2,340.58 |
2,340.77 |
2,340.29 |
2,340.29 |
0.0K |
| 14:59 |
2,339.94 |
2,340.71 |
2,339.94 |
2,340.55 |
0.0K |
| 15:00 |
2,340.65 |
2,340.65 |
2,339.97 |
2,340.27 |
0.0K |
| 15:01 |
2,341.12 |
2,341.12 |
2,340.22 |
2,340.24 |
0.0K |
| 15:02 |
2,340.13 |
2,340.13 |
2,338.55 |
2,338.55 |
0.0K |
| 15:03 |
2,337.96 |
2,337.96 |
2,337.37 |
2,337.68 |
0.0K |
| 15:04 |
2,337.84 |
2,338.87 |
2,337.84 |
2,338.87 |
0.0K |
| 15:05 |
2,338.90 |
2,339.53 |
2,338.86 |
2,339.53 |
0.0K |
| 15:06 |
2,339.38 |
2,339.92 |
2,339.38 |
2,339.92 |
0.0K |
| 15:07 |
2,339.93 |
2,340.31 |
2,339.66 |
2,339.66 |
0.0K |
| 15:08 |
2,339.76 |
2,343.17 |
2,339.76 |
2,343.17 |
0.0K |
| 15:09 |
2,343.22 |
2,343.22 |
2,341.59 |
2,342.03 |
0.0K |
| 15:10 |
2,341.49 |
2,341.49 |
2,339.51 |
2,339.51 |
0.0K |
| 15:11 |
2,339.87 |
2,340.50 |
2,339.87 |
2,340.21 |
0.0K |
| 15:12 |
2,338.97 |
2,339.02 |
2,338.85 |
2,338.85 |
0.0K |
| 15:13 |
2,339.06 |
2,339.06 |
2,338.13 |
2,338.35 |
0.0K |
| 15:14 |
2,338.70 |
2,338.70 |
2,337.36 |
2,337.36 |
0.0K |
| 15:15 |
2,337.17 |
2,337.17 |
2,336.62 |
2,336.62 |
0.0K |
| 15:16 |
2,336.92 |
2,336.92 |
2,335.70 |
2,335.70 |
0.0K |
| 15:17 |
2,335.44 |
2,335.78 |
2,335.44 |
2,335.78 |
0.0K |
| 15:18 |
2,336.21 |
2,336.90 |
2,336.12 |
2,336.12 |
0.0K |
| 15:19 |
2,336.37 |
2,336.43 |
2,335.80 |
2,335.80 |
0.0K |
| 15:20 |
2,335.87 |
2,336.98 |
2,335.87 |
2,336.98 |
0.0K |
| 15:21 |
2,337.05 |
2,337.64 |
2,337.05 |
2,337.64 |
0.0K |
| 15:22 |
2,337.56 |
2,338.95 |
2,337.56 |
2,338.95 |
0.0K |
| 15:23 |
2,338.63 |
2,338.63 |
2,337.98 |
2,338.50 |
0.0K |
| 15:24 |
2,338.02 |
2,338.02 |
2,337.38 |
2,337.68 |
0.0K |
| 15:25 |
2,337.03 |
2,337.50 |
2,336.70 |
2,337.26 |
0.0K |
| 15:26 |
2,337.80 |
2,339.04 |
2,337.80 |
2,339.04 |
0.0K |
| 15:27 |
2,339.47 |
2,340.92 |
2,339.47 |
2,340.92 |
0.0K |
| 15:28 |
2,340.91 |
2,340.91 |
2,340.35 |
2,340.35 |
0.0K |
| 15:29 |
2,340.36 |
2,340.36 |
2,339.78 |
2,339.87 |
0.0K |
| 15:30 |
2,339.71 |
2,339.71 |
2,338.96 |
2,339.28 |
0.0K |
| 15:31 |
2,339.45 |
2,339.65 |
2,338.78 |
2,339.65 |
0.0K |
| 15:32 |
2,339.98 |
2,340.20 |
2,339.77 |
2,340.03 |
0.0K |
| 15:33 |
2,340.10 |
2,340.10 |
2,338.84 |
2,339.22 |
0.0K |
| 15:34 |
2,339.24 |
2,339.91 |
2,339.24 |
2,339.91 |
0.0K |
| 15:35 |
2,339.46 |
2,339.55 |
2,339.03 |
2,339.55 |
0.0K |
| 15:36 |
2,340.08 |
2,340.08 |
2,338.79 |
2,338.79 |
0.0K |
| 15:37 |
2,338.77 |
2,339.66 |
2,338.77 |
2,339.17 |
0.0K |
| 15:38 |
2,339.04 |
2,340.16 |
2,339.04 |
2,340.16 |
0.0K |
| 15:39 |
2,340.01 |
2,340.01 |
2,339.15 |
2,339.15 |
0.0K |
| 15:40 |
2,339.07 |
2,339.07 |
2,338.81 |
2,338.86 |
0.0K |
| 15:41 |
2,338.99 |
2,339.10 |
2,338.27 |
2,338.27 |
0.0K |
| 15:42 |
2,338.60 |
2,339.72 |
2,338.60 |
2,339.07 |
0.0K |
| 15:43 |
2,338.81 |
2,339.05 |
2,338.74 |
2,338.74 |
0.0K |
| 15:44 |
2,338.25 |
2,338.66 |
2,338.19 |
2,338.66 |
0.0K |
| 15:45 |
2,338.78 |
2,338.78 |
2,337.97 |
2,337.97 |
0.0K |
| 15:46 |
2,337.89 |
2,338.12 |
2,337.43 |
2,338.12 |
0.0K |
| 15:47 |
2,338.11 |
2,338.20 |
2,338.11 |
2,338.15 |
0.0K |
| 15:48 |
2,338.65 |
2,339.03 |
2,338.65 |
2,338.93 |
0.0K |
| 15:49 |
2,339.03 |
2,340.39 |
2,339.03 |
2,340.31 |
0.0K |
| 15:50 |
2,340.51 |
2,340.81 |
2,340.35 |
2,340.35 |
0.0K |
| 15:51 |
2,339.65 |
2,339.65 |
2,338.41 |
2,338.41 |
0.0K |
| 15:52 |
2,338.27 |
2,338.39 |
2,337.91 |
2,337.91 |
0.0K |
| 15:53 |
2,338.17 |
2,338.78 |
2,338.17 |
2,338.26 |
0.0K |
| 15:54 |
2,337.93 |
2,339.01 |
2,337.93 |
2,339.01 |
0.0K |
| 15:55 |
2,338.97 |
2,338.97 |
2,338.48 |
2,338.84 |
0.0K |
| 15:56 |
2,338.88 |
2,338.88 |
2,338.45 |
2,338.45 |
0.0K |
| 15:57 |
2,338.15 |
2,338.64 |
2,338.15 |
2,338.45 |
0.0K |
| 15:58 |
2,338.38 |
2,338.38 |
2,337.98 |
2,338.11 |
0.0K |
| 15:59 |
2,337.78 |
2,338.25 |
2,337.58 |
2,337.86 |
0.0K |
| 16:00 |
2,337.65 |
2,337.65 |
2,337.56 |
2,337.56 |
0.0K |
| 16:01 |
2,337.56 |
2,337.56 |
2,337.56 |
2,337.56 |
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
|