| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,337.71 |
2,341.75 |
2,336.28 |
2,336.28 |
0.0K |
| 09:31 |
2,334.93 |
2,335.93 |
2,334.93 |
2,335.54 |
0.0K |
| 09:32 |
2,335.46 |
2,335.94 |
2,335.46 |
2,335.57 |
0.0K |
| 09:33 |
2,335.82 |
2,338.03 |
2,335.82 |
2,338.03 |
0.0K |
| 09:34 |
2,337.46 |
2,337.46 |
2,336.25 |
2,336.77 |
0.0K |
| 09:35 |
2,337.28 |
2,337.52 |
2,336.42 |
2,337.41 |
0.0K |
| 09:36 |
2,337.24 |
2,337.24 |
2,336.97 |
2,337.10 |
0.0K |
| 09:37 |
2,337.04 |
2,337.04 |
2,336.14 |
2,336.14 |
0.0K |
| 09:38 |
2,336.90 |
2,336.93 |
2,336.18 |
2,336.18 |
0.0K |
| 09:39 |
2,337.00 |
2,337.83 |
2,337.00 |
2,337.57 |
0.0K |
| 09:40 |
2,337.60 |
2,337.60 |
2,335.49 |
2,335.64 |
0.0K |
| 09:41 |
2,336.35 |
2,336.35 |
2,335.19 |
2,335.19 |
0.0K |
| 09:42 |
2,335.11 |
2,335.11 |
2,334.01 |
2,334.01 |
0.0K |
| 09:43 |
2,333.95 |
2,333.95 |
2,332.91 |
2,333.93 |
0.0K |
| 09:44 |
2,333.12 |
2,334.84 |
2,333.12 |
2,334.84 |
0.0K |
| 09:45 |
2,335.27 |
2,336.98 |
2,335.27 |
2,336.88 |
0.0K |
| 09:46 |
2,337.03 |
2,337.16 |
2,336.41 |
2,336.41 |
0.0K |
| 09:47 |
2,335.77 |
2,335.77 |
2,335.14 |
2,335.52 |
0.0K |
| 09:48 |
2,335.78 |
2,335.78 |
2,334.07 |
2,334.07 |
0.0K |
| 09:49 |
2,333.54 |
2,335.50 |
2,333.54 |
2,335.22 |
0.0K |
| 09:50 |
2,335.93 |
2,336.76 |
2,335.93 |
2,336.76 |
0.0K |
| 09:51 |
2,337.14 |
2,337.14 |
2,336.37 |
2,336.37 |
0.0K |
| 09:52 |
2,336.53 |
2,338.34 |
2,336.23 |
2,338.34 |
0.0K |
| 09:53 |
2,338.05 |
2,338.05 |
2,337.24 |
2,337.24 |
0.0K |
| 09:54 |
2,336.38 |
2,336.38 |
2,335.57 |
2,335.96 |
0.0K |
| 09:55 |
2,336.31 |
2,337.06 |
2,335.68 |
2,335.68 |
0.0K |
| 09:56 |
2,335.71 |
2,335.71 |
2,333.38 |
2,333.38 |
0.0K |
| 09:57 |
2,333.27 |
2,334.30 |
2,333.27 |
2,334.30 |
0.0K |
| 09:58 |
2,335.17 |
2,336.30 |
2,335.17 |
2,336.30 |
0.0K |
| 09:59 |
2,336.65 |
2,338.83 |
2,336.65 |
2,338.83 |
0.0K |
| 10:00 |
2,338.01 |
2,338.06 |
2,337.52 |
2,337.52 |
0.0K |
| 10:01 |
2,337.58 |
2,338.06 |
2,336.85 |
2,338.06 |
0.0K |
| 10:02 |
2,337.07 |
2,337.18 |
2,336.76 |
2,337.03 |
0.0K |
| 10:03 |
2,336.44 |
2,336.44 |
2,334.01 |
2,334.61 |
0.0K |
| 10:04 |
2,334.51 |
2,335.49 |
2,334.51 |
2,335.25 |
0.0K |
| 10:05 |
2,334.28 |
2,335.04 |
2,333.43 |
2,335.04 |
0.0K |
| 10:06 |
2,334.93 |
2,335.85 |
2,333.94 |
2,335.85 |
0.0K |
| 10:07 |
2,336.00 |
2,336.15 |
2,335.08 |
2,335.08 |
0.0K |
| 10:08 |
2,334.14 |
2,334.14 |
2,332.13 |
2,332.13 |
0.0K |
| 10:09 |
2,333.18 |
2,333.55 |
2,333.18 |
2,333.22 |
0.0K |
| 10:10 |
2,333.33 |
2,333.33 |
2,332.54 |
2,332.54 |
0.0K |
| 10:11 |
2,333.16 |
2,333.16 |
2,332.01 |
2,332.01 |
0.0K |
| 10:12 |
2,331.69 |
2,332.82 |
2,331.69 |
2,332.82 |
0.0K |
| 10:13 |
2,333.66 |
2,333.66 |
2,332.61 |
2,332.61 |
0.0K |
| 10:14 |
2,332.91 |
2,334.41 |
2,332.91 |
2,334.41 |
0.0K |
| 10:15 |
2,334.00 |
2,334.07 |
2,332.90 |
2,332.90 |
0.0K |
| 10:16 |
2,333.10 |
2,333.23 |
2,332.66 |
2,332.84 |
0.0K |
| 10:17 |
2,332.58 |
2,332.63 |
2,332.31 |
2,332.46 |
0.0K |
| 10:18 |
2,333.58 |
2,333.58 |
2,333.17 |
2,333.47 |
0.0K |
| 10:19 |
2,333.89 |
2,334.63 |
2,333.89 |
2,334.63 |
0.0K |
| 10:20 |
2,334.98 |
2,336.41 |
2,334.98 |
2,336.30 |
0.0K |
| 10:21 |
2,336.82 |
2,336.82 |
2,336.46 |
2,336.46 |
0.0K |
| 10:22 |
2,335.94 |
2,335.94 |
2,334.86 |
2,335.24 |
0.0K |
| 10:23 |
2,335.24 |
2,335.24 |
2,333.08 |
2,333.08 |
0.0K |
| 10:24 |
2,332.64 |
2,333.54 |
2,332.54 |
2,333.54 |
0.0K |
| 10:25 |
2,333.60 |
2,333.75 |
2,333.15 |
2,333.75 |
0.0K |
| 10:26 |
2,332.96 |
2,333.06 |
2,332.39 |
2,332.39 |
0.0K |
| 10:27 |
2,333.11 |
2,335.53 |
2,333.11 |
2,335.53 |
0.0K |
| 10:28 |
2,334.99 |
2,335.15 |
2,334.55 |
2,334.68 |
0.0K |
| 10:29 |
2,334.71 |
2,335.39 |
2,334.71 |
2,335.39 |
0.0K |
| 10:30 |
2,334.55 |
2,334.55 |
2,333.44 |
2,333.99 |
0.0K |
| 10:31 |
2,334.50 |
2,334.61 |
2,334.00 |
2,334.11 |
0.0K |
| 10:32 |
2,334.10 |
2,334.10 |
2,332.78 |
2,332.78 |
0.0K |
| 10:33 |
2,332.68 |
2,334.28 |
2,332.68 |
2,334.28 |
0.0K |
| 10:34 |
2,334.08 |
2,334.08 |
2,332.82 |
2,332.82 |
0.0K |
| 10:35 |
2,332.71 |
2,333.22 |
2,332.71 |
2,333.22 |
0.0K |
| 10:36 |
2,333.58 |
2,333.99 |
2,333.28 |
2,333.95 |
0.0K |
| 10:37 |
2,333.49 |
2,333.49 |
2,333.35 |
2,333.35 |
0.0K |
| 10:38 |
2,332.88 |
2,332.88 |
2,332.27 |
2,332.27 |
0.0K |
| 10:39 |
2,332.08 |
2,333.17 |
2,332.08 |
2,333.17 |
0.0K |
| 10:40 |
2,332.20 |
2,332.35 |
2,332.19 |
2,332.35 |
0.0K |
| 10:41 |
2,331.55 |
2,331.93 |
2,330.79 |
2,330.79 |
0.0K |
| 10:42 |
2,331.03 |
2,331.58 |
2,330.96 |
2,330.96 |
0.0K |
| 10:43 |
2,331.76 |
2,331.76 |
2,331.03 |
2,331.03 |
0.0K |
| 10:44 |
2,330.34 |
2,330.60 |
2,330.34 |
2,330.35 |
0.0K |
| 10:45 |
2,329.75 |
2,330.74 |
2,329.75 |
2,330.74 |
0.0K |
| 10:46 |
2,330.98 |
2,331.22 |
2,330.96 |
2,331.22 |
0.0K |
| 10:47 |
2,331.17 |
2,332.00 |
2,331.17 |
2,332.00 |
0.0K |
| 10:48 |
2,332.57 |
2,332.57 |
2,332.00 |
2,332.00 |
0.0K |
| 10:49 |
2,331.65 |
2,331.65 |
2,330.52 |
2,330.52 |
0.0K |
| 10:50 |
2,330.32 |
2,331.19 |
2,330.32 |
2,331.19 |
0.0K |
| 10:51 |
2,331.26 |
2,331.89 |
2,331.26 |
2,331.89 |
0.0K |
| 10:52 |
2,331.77 |
2,332.05 |
2,331.77 |
2,332.05 |
0.0K |
| 10:53 |
2,332.71 |
2,332.95 |
2,332.53 |
2,332.53 |
0.0K |
| 10:54 |
2,332.57 |
2,333.95 |
2,332.57 |
2,333.95 |
0.0K |
| 10:55 |
2,334.18 |
2,334.27 |
2,333.57 |
2,333.57 |
0.0K |
| 10:56 |
2,333.36 |
2,333.65 |
2,332.24 |
2,332.24 |
0.0K |
| 10:57 |
2,332.43 |
2,332.55 |
2,332.30 |
2,332.49 |
0.0K |
| 10:58 |
2,332.10 |
2,332.12 |
2,331.73 |
2,331.73 |
0.0K |
| 10:59 |
2,332.12 |
2,332.48 |
2,331.28 |
2,331.51 |
0.0K |
| 11:00 |
2,331.72 |
2,332.60 |
2,331.72 |
2,332.51 |
0.0K |
| 11:01 |
2,332.25 |
2,332.72 |
2,332.25 |
2,332.44 |
0.0K |
| 11:02 |
2,331.99 |
2,332.41 |
2,331.91 |
2,332.41 |
0.0K |
| 11:03 |
2,332.62 |
2,332.62 |
2,332.19 |
2,332.39 |
0.0K |
| 11:04 |
2,332.58 |
2,332.72 |
2,332.13 |
2,332.13 |
0.0K |
| 11:05 |
2,331.86 |
2,331.99 |
2,331.28 |
2,331.28 |
0.0K |
| 11:06 |
2,330.83 |
2,331.20 |
2,330.83 |
2,330.89 |
0.0K |
| 11:07 |
2,330.26 |
2,330.41 |
2,329.23 |
2,329.23 |
0.0K |
| 11:08 |
2,329.59 |
2,329.61 |
2,328.67 |
2,328.67 |
0.0K |
| 11:09 |
2,329.17 |
2,330.45 |
2,329.17 |
2,330.45 |
0.0K |
| 11:10 |
2,330.98 |
2,330.98 |
2,330.15 |
2,330.15 |
0.0K |
| 11:11 |
2,329.78 |
2,330.55 |
2,329.60 |
2,330.55 |
0.0K |
| 11:12 |
2,330.54 |
2,330.81 |
2,330.54 |
2,330.56 |
0.0K |
| 11:13 |
2,329.49 |
2,329.49 |
2,328.77 |
2,328.97 |
0.0K |
| 11:14 |
2,328.89 |
2,329.47 |
2,328.89 |
2,329.41 |
0.0K |
| 11:15 |
2,329.08 |
2,329.81 |
2,329.08 |
2,329.81 |
0.0K |
| 11:16 |
2,329.51 |
2,329.51 |
2,328.98 |
2,329.43 |
0.0K |
| 11:17 |
2,329.34 |
2,329.93 |
2,329.32 |
2,329.93 |
0.0K |
| 11:18 |
2,330.10 |
2,331.24 |
2,330.10 |
2,331.24 |
0.0K |
| 11:19 |
2,331.26 |
2,331.26 |
2,330.00 |
2,330.00 |
0.0K |
| 11:20 |
2,329.52 |
2,329.52 |
2,328.85 |
2,328.91 |
0.0K |
| 11:21 |
2,328.68 |
2,329.22 |
2,328.68 |
2,329.02 |
0.0K |
| 11:22 |
2,329.09 |
2,329.39 |
2,329.00 |
2,329.39 |
0.0K |
| 11:23 |
2,329.45 |
2,331.00 |
2,329.45 |
2,331.00 |
0.0K |
| 11:24 |
2,331.03 |
2,332.49 |
2,331.03 |
2,332.49 |
0.0K |
| 11:25 |
2,332.50 |
2,333.03 |
2,332.50 |
2,332.90 |
0.0K |
| 11:26 |
2,332.55 |
2,333.08 |
2,332.55 |
2,333.08 |
0.0K |
| 11:27 |
2,333.25 |
2,333.88 |
2,333.25 |
2,333.88 |
0.0K |
| 11:28 |
2,333.94 |
2,333.94 |
2,333.34 |
2,333.40 |
0.0K |
| 11:29 |
2,333.48 |
2,333.48 |
2,333.17 |
2,333.34 |
0.0K |
| 11:30 |
2,333.85 |
2,334.36 |
2,333.85 |
2,334.36 |
0.0K |
| 11:31 |
2,334.30 |
2,334.30 |
2,333.84 |
2,334.17 |
0.0K |
| 11:32 |
2,334.31 |
2,335.24 |
2,334.31 |
2,335.24 |
0.0K |
| 11:33 |
2,335.00 |
2,335.22 |
2,334.88 |
2,335.20 |
0.0K |
| 11:34 |
2,335.41 |
2,336.16 |
2,335.41 |
2,336.16 |
0.0K |
| 11:35 |
2,336.42 |
2,336.98 |
2,336.42 |
2,336.98 |
0.0K |
| 11:36 |
2,336.99 |
2,337.49 |
2,336.99 |
2,337.34 |
0.0K |
| 11:37 |
2,337.15 |
2,337.20 |
2,337.11 |
2,337.20 |
0.0K |
| 11:38 |
2,337.16 |
2,337.16 |
2,336.99 |
2,337.06 |
0.0K |
| 11:39 |
2,337.34 |
2,337.34 |
2,336.42 |
2,336.42 |
0.0K |
| 11:40 |
2,336.39 |
2,336.51 |
2,336.24 |
2,336.51 |
0.0K |
| 11:41 |
2,336.53 |
2,336.59 |
2,336.49 |
2,336.49 |
0.0K |
| 11:42 |
2,336.65 |
2,336.93 |
2,336.65 |
2,336.86 |
0.0K |
| 11:43 |
2,336.50 |
2,336.88 |
2,336.48 |
2,336.88 |
0.0K |
| 11:44 |
2,336.91 |
2,337.16 |
2,336.91 |
2,337.16 |
0.0K |
| 11:45 |
2,337.27 |
2,337.27 |
2,336.22 |
2,336.36 |
0.0K |
| 11:46 |
2,337.08 |
2,338.41 |
2,337.08 |
2,338.41 |
0.0K |
| 11:47 |
2,338.40 |
2,339.25 |
2,338.40 |
2,339.20 |
0.0K |
| 11:48 |
2,338.66 |
2,339.13 |
2,338.35 |
2,339.13 |
0.0K |
| 11:49 |
2,339.69 |
2,339.69 |
2,339.14 |
2,339.14 |
0.0K |
| 11:50 |
2,339.08 |
2,339.37 |
2,339.03 |
2,339.03 |
0.0K |
| 11:51 |
2,338.72 |
2,339.29 |
2,338.72 |
2,339.29 |
0.0K |
| 11:52 |
2,339.28 |
2,339.31 |
2,339.09 |
2,339.09 |
0.0K |
| 11:53 |
2,338.91 |
2,338.95 |
2,338.76 |
2,338.76 |
0.0K |
| 11:54 |
2,338.53 |
2,338.74 |
2,338.32 |
2,338.74 |
0.0K |
| 11:55 |
2,338.78 |
2,338.78 |
2,337.91 |
2,337.91 |
0.0K |
| 11:56 |
2,337.93 |
2,337.93 |
2,337.36 |
2,337.36 |
0.0K |
| 11:57 |
2,337.13 |
2,337.13 |
2,336.68 |
2,336.70 |
0.0K |
| 11:58 |
2,336.81 |
2,337.62 |
2,336.81 |
2,337.62 |
0.0K |
| 11:59 |
2,337.98 |
2,338.85 |
2,337.98 |
2,338.85 |
0.0K |
| 12:00 |
2,338.79 |
2,338.79 |
2,338.02 |
2,338.10 |
0.0K |
| 12:01 |
2,338.52 |
2,338.52 |
2,338.40 |
2,338.47 |
0.0K |
| 12:02 |
2,338.76 |
2,339.34 |
2,338.76 |
2,339.34 |
0.0K |
| 12:03 |
2,339.30 |
2,339.30 |
2,338.65 |
2,338.65 |
0.0K |
| 12:04 |
2,338.50 |
2,338.60 |
2,338.27 |
2,338.60 |
0.0K |
| 12:05 |
2,338.56 |
2,339.06 |
2,338.56 |
2,339.06 |
0.0K |
| 12:06 |
2,339.07 |
2,339.07 |
2,338.71 |
2,338.81 |
0.0K |
| 12:07 |
2,338.75 |
2,338.91 |
2,338.75 |
2,338.78 |
0.0K |
| 12:08 |
2,338.96 |
2,339.31 |
2,338.96 |
2,339.24 |
0.0K |
| 12:09 |
2,339.67 |
2,340.01 |
2,339.67 |
2,339.92 |
0.0K |
| 12:10 |
2,340.20 |
2,340.50 |
2,340.20 |
2,340.39 |
0.0K |
| 12:11 |
2,340.62 |
2,340.62 |
2,340.48 |
2,340.58 |
0.0K |
| 12:12 |
2,339.00 |
2,339.50 |
2,339.00 |
2,339.45 |
0.0K |
| 12:13 |
2,339.69 |
2,340.03 |
2,339.69 |
2,340.03 |
0.0K |
| 12:14 |
2,340.04 |
2,340.38 |
2,339.99 |
2,340.38 |
0.0K |
| 12:15 |
2,340.75 |
2,340.88 |
2,340.73 |
2,340.80 |
0.0K |
| 12:16 |
2,340.51 |
2,340.51 |
2,340.10 |
2,340.10 |
0.0K |
| 12:17 |
2,340.00 |
2,340.16 |
2,340.00 |
2,340.16 |
0.0K |
| 12:18 |
2,340.41 |
2,341.42 |
2,340.41 |
2,340.92 |
0.0K |
| 12:19 |
2,340.77 |
2,341.03 |
2,340.77 |
2,340.91 |
0.0K |
| 12:20 |
2,341.32 |
2,342.08 |
2,341.32 |
2,342.08 |
0.0K |
| 12:21 |
2,342.52 |
2,342.79 |
2,342.52 |
2,342.79 |
0.0K |
| 12:22 |
2,342.87 |
2,343.29 |
2,342.80 |
2,343.07 |
0.0K |
| 12:23 |
2,342.86 |
2,343.25 |
2,342.86 |
2,343.25 |
0.0K |
| 12:24 |
2,343.17 |
2,343.39 |
2,343.17 |
2,343.37 |
0.0K |
| 12:25 |
2,343.39 |
2,343.39 |
2,342.11 |
2,342.11 |
0.0K |
| 12:26 |
2,341.71 |
2,341.71 |
2,341.30 |
2,341.42 |
0.0K |
| 12:27 |
2,341.14 |
2,341.51 |
2,341.14 |
2,341.51 |
0.0K |
| 12:28 |
2,341.66 |
2,341.77 |
2,341.51 |
2,341.77 |
0.0K |
| 12:29 |
2,341.85 |
2,341.85 |
2,341.02 |
2,341.02 |
0.0K |
| 12:30 |
2,340.60 |
2,341.47 |
2,340.60 |
2,341.47 |
0.0K |
| 12:31 |
2,341.80 |
2,342.31 |
2,341.80 |
2,342.00 |
0.0K |
| 12:32 |
2,341.91 |
2,342.57 |
2,341.91 |
2,342.57 |
0.0K |
| 12:33 |
2,342.49 |
2,343.02 |
2,342.49 |
2,343.02 |
0.0K |
| 12:34 |
2,342.79 |
2,342.86 |
2,342.79 |
2,342.86 |
0.0K |
| 12:35 |
2,343.32 |
2,343.39 |
2,343.12 |
2,343.26 |
0.0K |
| 12:36 |
2,343.34 |
2,343.55 |
2,343.34 |
2,343.48 |
0.0K |
| 12:37 |
2,343.22 |
2,343.22 |
2,343.04 |
2,343.04 |
0.0K |
| 12:38 |
2,342.85 |
2,343.01 |
2,342.73 |
2,343.01 |
0.0K |
| 12:39 |
2,343.11 |
2,343.11 |
2,342.97 |
2,343.02 |
0.0K |
| 12:40 |
2,342.90 |
2,342.90 |
2,342.64 |
2,342.64 |
0.0K |
| 12:41 |
2,342.23 |
2,342.28 |
2,341.86 |
2,341.86 |
0.0K |
| 12:42 |
2,341.80 |
2,341.80 |
2,340.91 |
2,340.91 |
0.0K |
| 12:43 |
2,340.99 |
2,341.28 |
2,340.99 |
2,341.28 |
0.0K |
| 12:44 |
2,340.97 |
2,341.20 |
2,340.95 |
2,340.95 |
0.0K |
| 12:45 |
2,341.15 |
2,341.45 |
2,341.15 |
2,341.45 |
0.0K |
| 12:46 |
2,341.48 |
2,341.48 |
2,340.79 |
2,340.79 |
0.0K |
| 12:47 |
2,340.84 |
2,341.52 |
2,340.84 |
2,341.52 |
0.0K |
| 12:48 |
2,342.08 |
2,342.87 |
2,342.08 |
2,342.87 |
0.0K |
| 12:49 |
2,342.99 |
2,344.08 |
2,342.99 |
2,344.08 |
0.0K |
| 12:50 |
2,344.33 |
2,344.33 |
2,344.12 |
2,344.12 |
0.0K |
| 12:51 |
2,344.02 |
2,344.02 |
2,343.74 |
2,343.75 |
0.0K |
| 12:52 |
2,343.44 |
2,343.50 |
2,342.60 |
2,342.60 |
0.0K |
| 12:53 |
2,342.31 |
2,342.31 |
2,341.77 |
2,341.82 |
0.0K |
| 12:54 |
2,341.75 |
2,342.14 |
2,341.42 |
2,342.14 |
0.0K |
| 12:55 |
2,342.59 |
2,342.89 |
2,342.58 |
2,342.89 |
0.0K |
| 12:56 |
2,342.86 |
2,342.86 |
2,342.76 |
2,342.85 |
0.0K |
| 12:57 |
2,343.02 |
2,343.02 |
2,342.30 |
2,342.30 |
0.0K |
| 12:58 |
2,341.95 |
2,341.95 |
2,341.83 |
2,341.94 |
0.0K |
| 12:59 |
2,341.71 |
2,341.71 |
2,341.12 |
2,341.12 |
0.0K |
| 13:00 |
2,340.90 |
2,340.90 |
2,340.56 |
2,340.59 |
0.0K |
| 13:01 |
2,340.67 |
2,340.92 |
2,340.67 |
2,340.92 |
0.0K |
| 13:02 |
2,340.69 |
2,340.93 |
2,340.69 |
2,340.82 |
0.0K |
| 13:03 |
2,340.69 |
2,340.75 |
2,340.69 |
2,340.70 |
0.0K |
| 13:04 |
2,340.34 |
2,340.34 |
2,340.17 |
2,340.17 |
0.0K |
| 13:05 |
2,340.09 |
2,340.39 |
2,339.77 |
2,340.39 |
0.0K |
| 13:06 |
2,340.71 |
2,341.29 |
2,340.71 |
2,340.98 |
0.0K |
| 13:07 |
2,340.49 |
2,340.75 |
2,340.40 |
2,340.75 |
0.0K |
| 13:08 |
2,340.58 |
2,340.63 |
2,340.18 |
2,340.63 |
0.0K |
| 13:09 |
2,340.87 |
2,341.42 |
2,340.81 |
2,341.42 |
0.0K |
| 13:10 |
2,341.67 |
2,341.67 |
2,341.15 |
2,341.47 |
0.0K |
| 13:11 |
2,341.44 |
2,341.44 |
2,341.08 |
2,341.33 |
0.0K |
| 13:12 |
2,341.19 |
2,342.08 |
2,341.19 |
2,342.08 |
0.0K |
| 13:13 |
2,342.53 |
2,343.32 |
2,342.53 |
2,343.32 |
0.0K |
| 13:14 |
2,343.04 |
2,343.29 |
2,343.04 |
2,343.29 |
0.0K |
| 13:15 |
2,343.34 |
2,343.34 |
2,343.08 |
2,343.11 |
0.0K |
| 13:16 |
2,343.06 |
2,343.28 |
2,342.91 |
2,343.04 |
0.0K |
| 13:17 |
2,342.99 |
2,342.99 |
2,342.52 |
2,342.52 |
0.0K |
| 13:18 |
2,342.45 |
2,342.45 |
2,342.35 |
2,342.44 |
0.0K |
| 13:19 |
2,342.43 |
2,343.34 |
2,342.43 |
2,343.34 |
0.0K |
| 13:20 |
2,343.01 |
2,343.53 |
2,343.01 |
2,343.53 |
0.0K |
| 13:21 |
2,343.60 |
2,343.97 |
2,343.60 |
2,343.97 |
0.0K |
| 13:22 |
2,344.38 |
2,344.83 |
2,344.38 |
2,344.83 |
0.0K |
| 13:23 |
2,344.97 |
2,345.06 |
2,344.97 |
2,345.04 |
0.0K |
| 13:24 |
2,345.10 |
2,345.10 |
2,344.89 |
2,344.89 |
0.0K |
| 13:25 |
2,344.82 |
2,344.84 |
2,344.61 |
2,344.61 |
0.0K |
| 13:26 |
2,344.63 |
2,345.23 |
2,344.63 |
2,345.23 |
0.0K |
| 13:27 |
2,345.27 |
2,345.27 |
2,345.03 |
2,345.10 |
0.0K |
| 13:28 |
2,345.11 |
2,345.85 |
2,345.11 |
2,345.85 |
0.0K |
| 13:29 |
2,346.17 |
2,346.53 |
2,346.17 |
2,346.53 |
0.0K |
| 13:30 |
2,346.81 |
2,347.01 |
2,346.79 |
2,347.01 |
0.0K |
| 13:31 |
2,347.10 |
2,347.42 |
2,347.09 |
2,347.42 |
0.0K |
| 13:32 |
2,347.51 |
2,347.51 |
2,347.13 |
2,347.13 |
0.0K |
| 13:33 |
2,347.41 |
2,347.66 |
2,347.40 |
2,347.40 |
0.0K |
| 13:34 |
2,347.44 |
2,347.44 |
2,347.15 |
2,347.27 |
0.0K |
| 13:35 |
2,347.12 |
2,347.45 |
2,347.12 |
2,347.30 |
0.0K |
| 13:36 |
2,347.31 |
2,347.39 |
2,347.31 |
2,347.39 |
0.0K |
| 13:37 |
2,347.59 |
2,348.28 |
2,347.59 |
2,348.28 |
0.0K |
| 13:38 |
2,348.28 |
2,348.28 |
2,347.57 |
2,347.57 |
0.0K |
| 13:39 |
2,347.70 |
2,348.25 |
2,347.70 |
2,348.25 |
0.0K |
| 13:40 |
2,348.20 |
2,348.26 |
2,348.01 |
2,348.01 |
0.0K |
| 13:41 |
2,348.19 |
2,348.19 |
2,348.09 |
2,348.19 |
0.0K |
| 13:42 |
2,348.15 |
2,348.49 |
2,348.15 |
2,348.49 |
0.0K |
| 13:43 |
2,348.37 |
2,348.59 |
2,348.37 |
2,348.59 |
0.0K |
| 13:44 |
2,348.61 |
2,348.61 |
2,347.89 |
2,348.16 |
0.0K |
| 13:45 |
2,348.14 |
2,348.14 |
2,347.89 |
2,348.00 |
0.0K |
| 13:46 |
2,348.15 |
2,348.71 |
2,348.15 |
2,348.66 |
0.0K |
| 13:47 |
2,348.15 |
2,348.36 |
2,348.15 |
2,348.28 |
0.0K |
| 13:48 |
2,348.16 |
2,348.54 |
2,348.16 |
2,348.54 |
0.0K |
| 13:49 |
2,348.59 |
2,348.68 |
2,347.73 |
2,347.73 |
0.0K |
| 13:50 |
2,347.49 |
2,347.49 |
2,347.19 |
2,347.19 |
0.0K |
| 13:51 |
2,346.79 |
2,347.59 |
2,346.79 |
2,347.59 |
0.0K |
| 13:52 |
2,347.46 |
2,347.74 |
2,347.46 |
2,347.73 |
0.0K |
| 13:53 |
2,347.95 |
2,348.76 |
2,347.95 |
2,348.76 |
0.0K |
| 13:54 |
2,348.95 |
2,348.95 |
2,348.25 |
2,348.25 |
0.0K |
| 13:55 |
2,347.62 |
2,347.62 |
2,347.15 |
2,347.17 |
0.0K |
| 13:56 |
2,347.28 |
2,347.28 |
2,345.99 |
2,345.99 |
0.0K |
| 13:57 |
2,345.41 |
2,345.41 |
2,344.69 |
2,345.03 |
0.0K |
| 13:58 |
2,344.52 |
2,344.52 |
2,343.81 |
2,343.81 |
0.0K |
| 13:59 |
2,343.95 |
2,343.95 |
2,343.45 |
2,343.45 |
0.0K |
| 14:00 |
2,343.68 |
2,344.08 |
2,343.56 |
2,344.08 |
0.0K |
| 14:01 |
2,344.33 |
2,345.38 |
2,344.33 |
2,345.38 |
0.0K |
| 14:02 |
2,345.62 |
2,346.46 |
2,345.62 |
2,346.46 |
0.0K |
| 14:03 |
2,346.61 |
2,346.61 |
2,345.03 |
2,345.03 |
0.0K |
| 14:04 |
2,345.01 |
2,345.01 |
2,344.39 |
2,344.39 |
0.0K |
| 14:05 |
2,344.14 |
2,344.14 |
2,343.51 |
2,343.66 |
0.0K |
| 14:06 |
2,343.63 |
2,344.11 |
2,343.63 |
2,343.79 |
0.0K |
| 14:07 |
2,343.95 |
2,344.13 |
2,343.95 |
2,344.13 |
0.0K |
| 14:08 |
2,344.84 |
2,345.55 |
2,344.84 |
2,345.55 |
0.0K |
| 14:09 |
2,345.68 |
2,345.76 |
2,345.68 |
2,345.74 |
0.0K |
| 14:10 |
2,345.80 |
2,346.18 |
2,345.79 |
2,346.16 |
0.0K |
| 14:11 |
2,346.23 |
2,347.15 |
2,346.23 |
2,347.15 |
0.0K |
| 14:12 |
2,347.21 |
2,347.28 |
2,346.90 |
2,346.90 |
0.0K |
| 14:13 |
2,346.86 |
2,347.48 |
2,346.86 |
2,347.48 |
0.0K |
| 14:14 |
2,347.60 |
2,347.81 |
2,347.60 |
2,347.81 |
0.0K |
| 14:15 |
2,347.86 |
2,348.21 |
2,347.86 |
2,348.21 |
0.0K |
| 14:16 |
2,348.17 |
2,348.17 |
2,348.02 |
2,348.04 |
0.0K |
| 14:17 |
2,347.77 |
2,347.85 |
2,347.60 |
2,347.64 |
0.0K |
| 14:18 |
2,347.64 |
2,347.76 |
2,347.46 |
2,347.46 |
0.0K |
| 14:19 |
2,347.28 |
2,347.63 |
2,347.28 |
2,347.63 |
0.0K |
| 14:20 |
2,347.85 |
2,348.03 |
2,347.85 |
2,348.01 |
0.0K |
| 14:21 |
2,347.92 |
2,348.12 |
2,347.92 |
2,348.12 |
0.0K |
| 14:22 |
2,347.80 |
2,348.32 |
2,347.80 |
2,348.32 |
0.0K |
| 14:23 |
2,348.29 |
2,348.29 |
2,347.78 |
2,347.78 |
0.0K |
| 14:24 |
2,347.53 |
2,348.35 |
2,347.40 |
2,348.35 |
0.0K |
| 14:25 |
2,348.53 |
2,348.86 |
2,348.53 |
2,348.86 |
0.0K |
| 14:26 |
2,348.60 |
2,348.60 |
2,348.22 |
2,348.22 |
0.0K |
| 14:27 |
2,348.23 |
2,348.69 |
2,348.22 |
2,348.69 |
0.0K |
| 14:28 |
2,348.66 |
2,349.48 |
2,348.66 |
2,349.48 |
0.0K |
| 14:29 |
2,349.37 |
2,349.65 |
2,349.33 |
2,349.65 |
0.0K |
| 14:30 |
2,349.82 |
2,350.30 |
2,349.82 |
2,350.24 |
0.0K |
| 14:31 |
2,350.20 |
2,350.74 |
2,350.20 |
2,350.74 |
0.0K |
| 14:32 |
2,350.75 |
2,351.04 |
2,350.75 |
2,351.04 |
0.0K |
| 14:33 |
2,351.16 |
2,351.47 |
2,351.10 |
2,351.47 |
0.0K |
| 14:34 |
2,351.82 |
2,352.25 |
2,351.82 |
2,351.96 |
0.0K |
| 14:35 |
2,351.83 |
2,352.06 |
2,351.83 |
2,351.98 |
0.0K |
| 14:36 |
2,351.96 |
2,351.96 |
2,351.50 |
2,351.50 |
0.0K |
| 14:37 |
2,351.48 |
2,351.73 |
2,351.47 |
2,351.73 |
0.0K |
| 14:38 |
2,351.79 |
2,351.84 |
2,351.55 |
2,351.55 |
0.0K |
| 14:39 |
2,351.45 |
2,351.45 |
2,351.17 |
2,351.17 |
0.0K |
| 14:40 |
2,351.33 |
2,351.54 |
2,351.22 |
2,351.54 |
0.0K |
| 14:41 |
2,351.43 |
2,351.74 |
2,351.43 |
2,351.74 |
0.0K |
| 14:42 |
2,352.12 |
2,352.47 |
2,352.12 |
2,352.47 |
0.0K |
| 14:43 |
2,352.74 |
2,353.36 |
2,352.74 |
2,353.33 |
0.0K |
| 14:44 |
2,353.43 |
2,353.43 |
2,352.09 |
2,352.09 |
0.0K |
| 14:45 |
2,352.34 |
2,352.36 |
2,352.29 |
2,352.35 |
0.0K |
| 14:46 |
2,352.30 |
2,352.63 |
2,352.30 |
2,352.54 |
0.0K |
| 14:47 |
2,352.37 |
2,352.55 |
2,352.37 |
2,352.47 |
0.0K |
| 14:48 |
2,352.38 |
2,352.79 |
2,352.38 |
2,352.79 |
0.0K |
| 14:49 |
2,353.22 |
2,353.22 |
2,352.19 |
2,352.19 |
0.0K |
| 14:50 |
2,352.21 |
2,352.21 |
2,352.16 |
2,352.16 |
0.0K |
| 14:51 |
2,351.93 |
2,352.13 |
2,351.93 |
2,352.04 |
0.0K |
| 14:52 |
2,352.18 |
2,352.18 |
2,351.82 |
2,351.94 |
0.0K |
| 14:53 |
2,352.06 |
2,352.08 |
2,351.58 |
2,351.58 |
0.0K |
| 14:54 |
2,351.74 |
2,352.18 |
2,351.74 |
2,352.18 |
0.0K |
| 14:55 |
2,352.20 |
2,352.20 |
2,351.74 |
2,351.74 |
0.0K |
| 14:56 |
2,351.32 |
2,351.89 |
2,351.23 |
2,351.89 |
0.0K |
| 14:57 |
2,352.01 |
2,352.45 |
2,352.01 |
2,352.45 |
0.0K |
| 14:58 |
2,352.39 |
2,352.82 |
2,352.39 |
2,352.82 |
0.0K |
| 14:59 |
2,352.38 |
2,352.60 |
2,352.38 |
2,352.60 |
0.0K |
| 15:00 |
2,352.53 |
2,352.53 |
2,351.78 |
2,351.78 |
0.0K |
| 15:01 |
2,351.75 |
2,351.75 |
2,350.17 |
2,350.17 |
0.0K |
| 15:02 |
2,349.84 |
2,350.72 |
2,349.84 |
2,350.72 |
0.0K |
| 15:03 |
2,350.78 |
2,350.89 |
2,350.66 |
2,350.66 |
0.0K |
| 15:04 |
2,350.90 |
2,351.40 |
2,350.90 |
2,351.40 |
0.0K |
| 15:05 |
2,351.62 |
2,351.62 |
2,351.50 |
2,351.52 |
0.0K |
| 15:06 |
2,351.52 |
2,351.90 |
2,351.23 |
2,351.23 |
0.0K |
| 15:07 |
2,351.19 |
2,351.35 |
2,350.86 |
2,350.86 |
0.0K |
| 15:08 |
2,351.03 |
2,351.03 |
2,350.91 |
2,350.99 |
0.0K |
| 15:09 |
2,351.28 |
2,351.40 |
2,351.15 |
2,351.40 |
0.0K |
| 15:10 |
2,351.45 |
2,351.68 |
2,351.38 |
2,351.68 |
0.0K |
| 15:11 |
2,351.70 |
2,352.09 |
2,351.70 |
2,351.78 |
0.0K |
| 15:12 |
2,351.75 |
2,351.98 |
2,351.75 |
2,351.82 |
0.0K |
| 15:13 |
2,351.54 |
2,351.62 |
2,351.44 |
2,351.62 |
0.0K |
| 15:14 |
2,351.32 |
2,351.32 |
2,351.08 |
2,351.19 |
0.0K |
| 15:15 |
2,351.13 |
2,351.13 |
2,350.80 |
2,351.12 |
0.0K |
| 15:16 |
2,351.06 |
2,351.06 |
2,350.14 |
2,350.14 |
0.0K |
| 15:17 |
2,349.88 |
2,349.88 |
2,349.58 |
2,349.68 |
0.0K |
| 15:18 |
2,349.66 |
2,350.29 |
2,349.66 |
2,350.29 |
0.0K |
| 15:19 |
2,350.65 |
2,351.01 |
2,350.65 |
2,350.93 |
0.0K |
| 15:20 |
2,350.89 |
2,350.89 |
2,349.93 |
2,349.93 |
0.0K |
| 15:21 |
2,349.48 |
2,349.56 |
2,348.95 |
2,348.95 |
0.0K |
| 15:22 |
2,348.80 |
2,349.00 |
2,347.66 |
2,347.66 |
0.0K |
| 15:23 |
2,347.58 |
2,347.85 |
2,347.57 |
2,347.85 |
0.0K |
| 15:24 |
2,347.69 |
2,348.06 |
2,347.68 |
2,348.06 |
0.0K |
| 15:25 |
2,348.22 |
2,348.43 |
2,348.12 |
2,348.19 |
0.0K |
| 15:26 |
2,348.33 |
2,348.33 |
2,348.15 |
2,348.21 |
0.0K |
| 15:27 |
2,348.00 |
2,348.23 |
2,348.00 |
2,348.21 |
0.0K |
| 15:28 |
2,348.23 |
2,348.69 |
2,348.23 |
2,348.69 |
0.0K |
| 15:29 |
2,348.60 |
2,348.60 |
2,347.72 |
2,347.72 |
0.0K |
| 15:30 |
2,347.83 |
2,348.43 |
2,347.83 |
2,348.22 |
0.0K |
| 15:31 |
2,348.62 |
2,349.23 |
2,348.62 |
2,349.11 |
0.0K |
| 15:32 |
2,348.80 |
2,348.80 |
2,348.25 |
2,348.25 |
0.0K |
| 15:33 |
2,347.86 |
2,348.14 |
2,347.67 |
2,348.11 |
0.0K |
| 15:34 |
2,347.75 |
2,347.75 |
2,347.53 |
2,347.53 |
0.0K |
| 15:35 |
2,347.30 |
2,347.30 |
2,346.20 |
2,346.20 |
0.0K |
| 15:36 |
2,345.78 |
2,346.38 |
2,345.67 |
2,346.38 |
0.0K |
| 15:37 |
2,346.43 |
2,347.07 |
2,346.43 |
2,347.07 |
0.0K |
| 15:38 |
2,347.35 |
2,347.35 |
2,347.02 |
2,347.22 |
0.0K |
| 15:39 |
2,346.57 |
2,346.64 |
2,346.32 |
2,346.32 |
0.0K |
| 15:40 |
2,346.43 |
2,346.64 |
2,346.43 |
2,346.47 |
0.0K |
| 15:41 |
2,346.27 |
2,346.27 |
2,345.67 |
2,345.95 |
0.0K |
| 15:42 |
2,346.08 |
2,346.27 |
2,345.57 |
2,345.57 |
0.0K |
| 15:43 |
2,345.60 |
2,346.83 |
2,345.60 |
2,346.83 |
0.0K |
| 15:44 |
2,346.57 |
2,347.18 |
2,346.57 |
2,346.74 |
0.0K |
| 15:45 |
2,346.87 |
2,347.33 |
2,346.86 |
2,347.33 |
0.0K |
| 15:46 |
2,347.33 |
2,347.33 |
2,346.01 |
2,346.54 |
0.0K |
| 15:47 |
2,345.66 |
2,346.20 |
2,345.63 |
2,345.63 |
0.0K |
| 15:48 |
2,345.67 |
2,346.69 |
2,345.67 |
2,346.69 |
0.0K |
| 15:49 |
2,346.90 |
2,346.96 |
2,346.63 |
2,346.92 |
0.0K |
| 15:50 |
2,346.92 |
2,347.18 |
2,346.65 |
2,346.65 |
0.0K |
| 15:51 |
2,346.23 |
2,346.23 |
2,345.24 |
2,345.67 |
0.0K |
| 15:52 |
2,345.98 |
2,345.98 |
2,345.42 |
2,345.42 |
0.0K |
| 15:53 |
2,345.42 |
2,345.42 |
2,345.00 |
2,345.01 |
0.0K |
| 15:54 |
2,344.86 |
2,344.86 |
2,344.66 |
2,344.66 |
0.0K |
| 15:55 |
2,344.97 |
2,345.32 |
2,344.97 |
2,345.32 |
0.0K |
| 15:56 |
2,346.01 |
2,346.04 |
2,345.60 |
2,345.60 |
0.0K |
| 15:57 |
2,345.55 |
2,345.98 |
2,345.55 |
2,345.88 |
0.0K |
| 15:58 |
2,345.84 |
2,346.34 |
2,345.84 |
2,346.12 |
0.0K |
| 15:59 |
2,346.10 |
2,346.21 |
2,345.95 |
2,346.21 |
0.0K |
| 16:00 |
2,346.19 |
2,346.19 |
2,345.95 |
2,345.95 |
0.0K |
| 16:01 |
2,345.95 |
2,345.95 |
2,345.95 |
2,345.95 |
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
|