| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,346.29 |
2,346.29 |
2,341.05 |
2,341.05 |
0.0K |
| 09:31 |
2,341.04 |
2,343.08 |
2,340.34 |
2,343.08 |
0.0K |
| 09:32 |
2,342.47 |
2,342.74 |
2,342.47 |
2,342.65 |
0.0K |
| 09:33 |
2,342.85 |
2,345.04 |
2,342.85 |
2,345.04 |
0.0K |
| 09:34 |
2,345.64 |
2,345.64 |
2,344.93 |
2,345.35 |
0.0K |
| 09:35 |
2,345.92 |
2,346.37 |
2,345.92 |
2,346.37 |
0.0K |
| 09:36 |
2,347.13 |
2,347.13 |
2,345.35 |
2,345.35 |
0.0K |
| 09:37 |
2,344.95 |
2,345.69 |
2,344.13 |
2,345.69 |
0.0K |
| 09:38 |
2,346.54 |
2,349.02 |
2,346.54 |
2,349.02 |
0.0K |
| 09:39 |
2,348.62 |
2,348.87 |
2,348.60 |
2,348.84 |
0.0K |
| 09:40 |
2,349.09 |
2,350.08 |
2,349.09 |
2,350.08 |
0.0K |
| 09:41 |
2,351.33 |
2,351.40 |
2,350.77 |
2,350.77 |
0.0K |
| 09:42 |
2,351.18 |
2,351.64 |
2,351.18 |
2,351.48 |
0.0K |
| 09:43 |
2,350.95 |
2,350.95 |
2,349.17 |
2,349.17 |
0.0K |
| 09:44 |
2,348.92 |
2,349.78 |
2,348.92 |
2,349.66 |
0.0K |
| 09:45 |
2,349.01 |
2,349.01 |
2,348.46 |
2,348.46 |
0.0K |
| 09:46 |
2,348.24 |
2,348.48 |
2,347.95 |
2,347.95 |
0.0K |
| 09:47 |
2,347.22 |
2,347.22 |
2,345.60 |
2,345.60 |
0.0K |
| 09:48 |
2,345.27 |
2,345.88 |
2,344.79 |
2,344.79 |
0.0K |
| 09:49 |
2,345.09 |
2,345.09 |
2,343.69 |
2,344.38 |
0.0K |
| 09:50 |
2,342.27 |
2,342.27 |
2,339.78 |
2,339.78 |
0.0K |
| 09:51 |
2,339.19 |
2,341.19 |
2,339.19 |
2,341.19 |
0.0K |
| 09:52 |
2,342.50 |
2,342.89 |
2,342.41 |
2,342.89 |
0.0K |
| 09:53 |
2,343.04 |
2,343.29 |
2,342.80 |
2,342.80 |
0.0K |
| 09:54 |
2,343.14 |
2,344.56 |
2,343.14 |
2,344.56 |
0.0K |
| 09:55 |
2,343.40 |
2,344.06 |
2,343.28 |
2,343.71 |
0.0K |
| 09:56 |
2,344.93 |
2,345.31 |
2,344.93 |
2,345.03 |
0.0K |
| 09:57 |
2,344.35 |
2,345.53 |
2,344.35 |
2,345.53 |
0.0K |
| 09:58 |
2,345.88 |
2,345.88 |
2,345.14 |
2,345.46 |
0.0K |
| 09:59 |
2,346.03 |
2,346.70 |
2,346.03 |
2,346.20 |
0.0K |
| 10:00 |
2,346.20 |
2,346.42 |
2,345.94 |
2,346.24 |
0.0K |
| 10:01 |
2,346.65 |
2,346.65 |
2,344.94 |
2,344.94 |
0.0K |
| 10:02 |
2,344.94 |
2,344.94 |
2,343.68 |
2,343.68 |
0.0K |
| 10:03 |
2,343.58 |
2,344.50 |
2,343.58 |
2,344.50 |
0.0K |
| 10:04 |
2,345.34 |
2,345.34 |
2,343.47 |
2,343.75 |
0.0K |
| 10:05 |
2,344.19 |
2,346.68 |
2,344.19 |
2,346.68 |
0.0K |
| 10:06 |
2,347.17 |
2,347.82 |
2,347.17 |
2,347.64 |
0.0K |
| 10:07 |
2,347.57 |
2,347.92 |
2,347.19 |
2,347.23 |
0.0K |
| 10:08 |
2,347.56 |
2,347.56 |
2,346.69 |
2,346.69 |
0.0K |
| 10:09 |
2,346.69 |
2,347.18 |
2,346.69 |
2,347.18 |
0.0K |
| 10:10 |
2,347.43 |
2,347.96 |
2,347.15 |
2,347.96 |
0.0K |
| 10:11 |
2,348.45 |
2,348.65 |
2,347.06 |
2,347.06 |
0.0K |
| 10:12 |
2,346.58 |
2,347.28 |
2,346.16 |
2,347.28 |
0.0K |
| 10:13 |
2,348.17 |
2,348.93 |
2,348.17 |
2,348.93 |
0.0K |
| 10:14 |
2,348.91 |
2,349.03 |
2,348.00 |
2,348.78 |
0.0K |
| 10:15 |
2,349.00 |
2,349.00 |
2,348.56 |
2,348.56 |
0.0K |
| 10:16 |
2,348.78 |
2,348.92 |
2,348.58 |
2,348.58 |
0.0K |
| 10:17 |
2,348.76 |
2,348.84 |
2,348.43 |
2,348.75 |
0.0K |
| 10:18 |
2,349.00 |
2,349.13 |
2,348.51 |
2,348.80 |
0.0K |
| 10:19 |
2,349.22 |
2,349.89 |
2,349.22 |
2,349.89 |
0.0K |
| 10:20 |
2,349.64 |
2,349.70 |
2,349.23 |
2,349.23 |
0.0K |
| 10:21 |
2,349.07 |
2,349.51 |
2,348.98 |
2,348.98 |
0.0K |
| 10:22 |
2,348.26 |
2,348.49 |
2,347.73 |
2,348.49 |
0.0K |
| 10:23 |
2,348.50 |
2,348.61 |
2,348.44 |
2,348.61 |
0.0K |
| 10:24 |
2,347.76 |
2,347.92 |
2,347.17 |
2,347.17 |
0.0K |
| 10:25 |
2,347.89 |
2,350.29 |
2,347.89 |
2,350.29 |
0.0K |
| 10:26 |
2,350.07 |
2,350.22 |
2,349.96 |
2,349.96 |
0.0K |
| 10:27 |
2,349.97 |
2,349.97 |
2,349.12 |
2,349.35 |
0.0K |
| 10:28 |
2,349.58 |
2,349.58 |
2,349.50 |
2,349.50 |
0.0K |
| 10:29 |
2,348.85 |
2,348.85 |
2,348.01 |
2,348.23 |
0.0K |
| 10:30 |
2,348.17 |
2,349.41 |
2,348.17 |
2,349.41 |
0.0K |
| 10:31 |
2,349.82 |
2,350.02 |
2,349.57 |
2,350.02 |
0.0K |
| 10:32 |
2,349.72 |
2,349.72 |
2,349.41 |
2,349.61 |
0.0K |
| 10:33 |
2,349.35 |
2,349.69 |
2,349.35 |
2,349.48 |
0.0K |
| 10:34 |
2,349.58 |
2,349.58 |
2,348.47 |
2,348.47 |
0.0K |
| 10:35 |
2,348.07 |
2,348.48 |
2,348.05 |
2,348.48 |
0.0K |
| 10:36 |
2,348.37 |
2,348.62 |
2,347.35 |
2,347.35 |
0.0K |
| 10:37 |
2,347.58 |
2,347.58 |
2,347.27 |
2,347.56 |
0.0K |
| 10:38 |
2,347.68 |
2,347.90 |
2,347.68 |
2,347.69 |
0.0K |
| 10:39 |
2,347.20 |
2,347.25 |
2,346.91 |
2,346.91 |
0.0K |
| 10:40 |
2,346.81 |
2,346.92 |
2,346.80 |
2,346.80 |
0.0K |
| 10:41 |
2,347.16 |
2,347.43 |
2,347.16 |
2,347.23 |
0.0K |
| 10:42 |
2,347.07 |
2,347.30 |
2,346.74 |
2,346.74 |
0.0K |
| 10:43 |
2,347.00 |
2,347.78 |
2,347.00 |
2,347.78 |
0.0K |
| 10:44 |
2,348.09 |
2,348.09 |
2,347.88 |
2,347.96 |
0.0K |
| 10:45 |
2,348.34 |
2,348.34 |
2,347.92 |
2,348.25 |
0.0K |
| 10:46 |
2,348.23 |
2,348.58 |
2,348.23 |
2,348.25 |
0.0K |
| 10:47 |
2,348.35 |
2,348.35 |
2,347.81 |
2,347.81 |
0.0K |
| 10:48 |
2,347.47 |
2,347.60 |
2,347.10 |
2,347.38 |
0.0K |
| 10:49 |
2,347.32 |
2,347.41 |
2,347.02 |
2,347.02 |
0.0K |
| 10:50 |
2,346.92 |
2,347.80 |
2,346.92 |
2,347.80 |
0.0K |
| 10:51 |
2,347.85 |
2,348.13 |
2,347.80 |
2,348.13 |
0.0K |
| 10:52 |
2,348.01 |
2,348.11 |
2,348.01 |
2,348.11 |
0.0K |
| 10:53 |
2,348.31 |
2,349.07 |
2,348.31 |
2,348.93 |
0.0K |
| 10:54 |
2,348.90 |
2,349.07 |
2,348.90 |
2,348.90 |
0.0K |
| 10:55 |
2,348.40 |
2,348.48 |
2,348.29 |
2,348.31 |
0.0K |
| 10:56 |
2,348.71 |
2,348.71 |
2,348.44 |
2,348.54 |
0.0K |
| 10:57 |
2,348.46 |
2,348.46 |
2,346.94 |
2,346.94 |
0.0K |
| 10:58 |
2,347.36 |
2,347.36 |
2,346.28 |
2,346.53 |
0.0K |
| 10:59 |
2,346.38 |
2,346.38 |
2,345.23 |
2,345.97 |
0.0K |
| 11:00 |
2,347.01 |
2,348.59 |
2,347.01 |
2,348.59 |
0.0K |
| 11:01 |
2,348.84 |
2,348.84 |
2,348.45 |
2,348.45 |
0.0K |
| 11:02 |
2,348.16 |
2,348.16 |
2,347.65 |
2,347.65 |
0.0K |
| 11:03 |
2,347.39 |
2,347.94 |
2,347.39 |
2,347.94 |
0.0K |
| 11:04 |
2,347.98 |
2,347.98 |
2,347.51 |
2,347.51 |
0.0K |
| 11:05 |
2,347.69 |
2,348.33 |
2,347.69 |
2,348.33 |
0.0K |
| 11:06 |
2,348.41 |
2,348.48 |
2,348.38 |
2,348.48 |
0.0K |
| 11:07 |
2,348.40 |
2,348.99 |
2,348.40 |
2,348.99 |
0.0K |
| 11:08 |
2,348.52 |
2,348.52 |
2,348.01 |
2,348.01 |
0.0K |
| 11:09 |
2,348.24 |
2,348.24 |
2,348.03 |
2,348.15 |
0.0K |
| 11:10 |
2,348.29 |
2,348.88 |
2,348.29 |
2,348.88 |
0.0K |
| 11:11 |
2,348.94 |
2,348.94 |
2,348.70 |
2,348.72 |
0.0K |
| 11:12 |
2,348.36 |
2,348.36 |
2,347.66 |
2,347.66 |
0.0K |
| 11:13 |
2,347.39 |
2,347.74 |
2,347.22 |
2,347.41 |
0.0K |
| 11:14 |
2,347.38 |
2,347.79 |
2,347.38 |
2,347.79 |
0.0K |
| 11:15 |
2,347.97 |
2,347.97 |
2,347.32 |
2,347.32 |
0.0K |
| 11:16 |
2,347.13 |
2,347.13 |
2,346.74 |
2,346.95 |
0.0K |
| 11:17 |
2,346.94 |
2,346.94 |
2,346.61 |
2,346.61 |
0.0K |
| 11:18 |
2,346.92 |
2,347.14 |
2,346.91 |
2,346.91 |
0.0K |
| 11:19 |
2,346.79 |
2,346.83 |
2,346.66 |
2,346.81 |
0.0K |
| 11:20 |
2,346.87 |
2,347.27 |
2,346.87 |
2,347.19 |
0.0K |
| 11:21 |
2,347.27 |
2,347.73 |
2,347.27 |
2,347.73 |
0.0K |
| 11:22 |
2,348.16 |
2,348.29 |
2,347.84 |
2,348.05 |
0.0K |
| 11:23 |
2,347.98 |
2,347.98 |
2,347.45 |
2,347.55 |
0.0K |
| 11:24 |
2,347.71 |
2,348.00 |
2,347.65 |
2,348.00 |
0.0K |
| 11:25 |
2,348.15 |
2,348.98 |
2,348.15 |
2,348.98 |
0.0K |
| 11:26 |
2,348.80 |
2,348.80 |
2,348.38 |
2,348.75 |
0.0K |
| 11:27 |
2,348.42 |
2,348.58 |
2,348.27 |
2,348.27 |
0.0K |
| 11:28 |
2,347.98 |
2,348.54 |
2,347.94 |
2,348.54 |
0.0K |
| 11:29 |
2,348.76 |
2,348.99 |
2,348.60 |
2,348.67 |
0.0K |
| 11:30 |
2,348.45 |
2,348.67 |
2,348.45 |
2,348.67 |
0.0K |
| 11:31 |
2,348.29 |
2,348.29 |
2,347.78 |
2,347.78 |
0.0K |
| 11:32 |
2,347.80 |
2,347.80 |
2,347.00 |
2,347.26 |
0.0K |
| 11:33 |
2,347.69 |
2,348.06 |
2,347.69 |
2,348.06 |
0.0K |
| 11:34 |
2,348.43 |
2,348.43 |
2,347.11 |
2,347.11 |
0.0K |
| 11:35 |
2,347.47 |
2,347.47 |
2,345.99 |
2,345.99 |
0.0K |
| 11:36 |
2,345.82 |
2,345.82 |
2,344.90 |
2,344.90 |
0.0K |
| 11:37 |
2,344.98 |
2,345.04 |
2,344.90 |
2,344.94 |
0.0K |
| 11:38 |
2,344.53 |
2,344.53 |
2,343.23 |
2,343.23 |
0.0K |
| 11:39 |
2,343.73 |
2,344.17 |
2,343.73 |
2,343.87 |
0.0K |
| 11:40 |
2,343.85 |
2,343.85 |
2,342.62 |
2,342.62 |
0.0K |
| 11:41 |
2,342.40 |
2,342.40 |
2,342.30 |
2,342.36 |
0.0K |
| 11:42 |
2,342.29 |
2,342.70 |
2,342.29 |
2,342.70 |
0.0K |
| 11:43 |
2,343.97 |
2,344.39 |
2,343.92 |
2,344.24 |
0.0K |
| 11:44 |
2,344.93 |
2,345.88 |
2,344.93 |
2,345.08 |
0.0K |
| 11:45 |
2,345.09 |
2,345.09 |
2,343.99 |
2,343.99 |
0.0K |
| 11:46 |
2,344.14 |
2,344.14 |
2,342.08 |
2,342.08 |
0.0K |
| 11:47 |
2,341.75 |
2,341.75 |
2,340.95 |
2,341.06 |
0.0K |
| 11:48 |
2,341.54 |
2,341.73 |
2,340.84 |
2,340.84 |
0.0K |
| 11:49 |
2,340.67 |
2,341.94 |
2,340.67 |
2,341.94 |
0.0K |
| 11:50 |
2,342.51 |
2,342.51 |
2,341.88 |
2,342.03 |
0.0K |
| 11:51 |
2,342.03 |
2,342.03 |
2,340.21 |
2,340.21 |
0.0K |
| 11:52 |
2,339.68 |
2,340.21 |
2,339.55 |
2,340.21 |
0.0K |
| 11:53 |
2,340.01 |
2,340.58 |
2,340.01 |
2,340.58 |
0.0K |
| 11:54 |
2,340.17 |
2,340.17 |
2,339.27 |
2,339.62 |
0.0K |
| 11:55 |
2,339.20 |
2,339.30 |
2,338.12 |
2,338.12 |
0.0K |
| 11:56 |
2,337.90 |
2,337.90 |
2,336.23 |
2,336.23 |
0.0K |
| 11:57 |
2,336.22 |
2,336.51 |
2,336.11 |
2,336.11 |
0.0K |
| 11:58 |
2,336.12 |
2,337.28 |
2,336.12 |
2,336.92 |
0.0K |
| 11:59 |
2,337.13 |
2,337.13 |
2,336.20 |
2,336.51 |
0.0K |
| 12:00 |
2,336.29 |
2,336.45 |
2,335.98 |
2,336.03 |
0.0K |
| 12:01 |
2,336.24 |
2,336.24 |
2,335.65 |
2,335.65 |
0.0K |
| 12:02 |
2,335.52 |
2,335.52 |
2,335.22 |
2,335.27 |
0.0K |
| 12:03 |
2,335.33 |
2,335.45 |
2,335.33 |
2,335.45 |
0.0K |
| 12:04 |
2,335.59 |
2,336.50 |
2,335.59 |
2,336.50 |
0.0K |
| 12:05 |
2,336.60 |
2,336.93 |
2,336.60 |
2,336.75 |
0.0K |
| 12:06 |
2,336.79 |
2,336.79 |
2,336.56 |
2,336.78 |
0.0K |
| 12:07 |
2,336.96 |
2,337.99 |
2,336.86 |
2,337.99 |
0.0K |
| 12:08 |
2,338.07 |
2,338.58 |
2,338.07 |
2,338.58 |
0.0K |
| 12:09 |
2,338.72 |
2,339.34 |
2,338.72 |
2,338.95 |
0.0K |
| 12:10 |
2,339.06 |
2,339.26 |
2,339.06 |
2,339.22 |
0.0K |
| 12:11 |
2,339.15 |
2,339.15 |
2,338.10 |
2,338.10 |
0.0K |
| 12:12 |
2,338.45 |
2,339.03 |
2,338.45 |
2,339.03 |
0.0K |
| 12:13 |
2,338.97 |
2,338.97 |
2,338.44 |
2,338.44 |
0.0K |
| 12:14 |
2,338.74 |
2,338.74 |
2,338.43 |
2,338.43 |
0.0K |
| 12:15 |
2,338.26 |
2,338.26 |
2,337.48 |
2,337.48 |
0.0K |
| 12:16 |
2,337.15 |
2,337.15 |
2,336.65 |
2,336.85 |
0.0K |
| 12:17 |
2,336.88 |
2,336.88 |
2,336.49 |
2,336.74 |
0.0K |
| 12:18 |
2,337.12 |
2,337.54 |
2,337.12 |
2,337.54 |
0.0K |
| 12:19 |
2,337.42 |
2,340.20 |
2,337.18 |
2,340.20 |
0.0K |
| 12:20 |
2,342.30 |
2,342.33 |
2,339.85 |
2,340.16 |
0.0K |
| 12:21 |
2,340.27 |
2,340.29 |
2,339.97 |
2,339.97 |
0.0K |
| 12:22 |
2,339.74 |
2,339.74 |
2,339.31 |
2,339.51 |
0.0K |
| 12:23 |
2,339.35 |
2,339.35 |
2,338.81 |
2,338.98 |
0.0K |
| 12:24 |
2,339.20 |
2,339.79 |
2,339.20 |
2,339.79 |
0.0K |
| 12:25 |
2,339.86 |
2,340.00 |
2,339.76 |
2,340.00 |
0.0K |
| 12:26 |
2,339.99 |
2,340.08 |
2,339.98 |
2,340.07 |
0.0K |
| 12:27 |
2,339.71 |
2,339.80 |
2,339.70 |
2,339.80 |
0.0K |
| 12:28 |
2,339.89 |
2,339.89 |
2,339.79 |
2,339.80 |
0.0K |
| 12:29 |
2,339.38 |
2,339.53 |
2,339.37 |
2,339.44 |
0.0K |
| 12:30 |
2,339.47 |
2,339.47 |
2,338.39 |
2,338.52 |
0.0K |
| 12:31 |
2,338.76 |
2,339.51 |
2,338.59 |
2,339.51 |
0.0K |
| 12:32 |
2,339.98 |
2,340.83 |
2,339.98 |
2,340.38 |
0.0K |
| 12:33 |
2,340.30 |
2,340.71 |
2,340.28 |
2,340.71 |
0.0K |
| 12:34 |
2,341.19 |
2,341.51 |
2,341.19 |
2,341.51 |
0.0K |
| 12:35 |
2,341.39 |
2,341.39 |
2,340.90 |
2,340.90 |
0.0K |
| 12:36 |
2,340.73 |
2,341.30 |
2,340.73 |
2,341.30 |
0.0K |
| 12:37 |
2,341.27 |
2,341.35 |
2,341.17 |
2,341.35 |
0.0K |
| 12:38 |
2,341.33 |
2,341.55 |
2,341.33 |
2,341.55 |
0.0K |
| 12:39 |
2,341.51 |
2,341.77 |
2,341.51 |
2,341.77 |
0.0K |
| 12:40 |
2,341.85 |
2,342.31 |
2,341.85 |
2,342.17 |
0.0K |
| 12:41 |
2,342.23 |
2,342.23 |
2,341.89 |
2,341.89 |
0.0K |
| 12:42 |
2,341.75 |
2,341.75 |
2,341.37 |
2,341.37 |
0.0K |
| 12:43 |
2,341.44 |
2,341.57 |
2,341.39 |
2,341.39 |
0.0K |
| 12:44 |
2,341.35 |
2,341.42 |
2,341.32 |
2,341.32 |
0.0K |
| 12:45 |
2,341.08 |
2,341.08 |
2,340.79 |
2,341.06 |
0.0K |
| 12:46 |
2,340.72 |
2,340.72 |
2,340.02 |
2,340.02 |
0.0K |
| 12:47 |
2,339.73 |
2,339.79 |
2,338.64 |
2,338.64 |
0.0K |
| 12:48 |
2,338.20 |
2,338.30 |
2,337.91 |
2,337.91 |
0.0K |
| 12:49 |
2,337.61 |
2,339.06 |
2,337.61 |
2,339.06 |
0.0K |
| 12:50 |
2,339.33 |
2,339.74 |
2,339.33 |
2,339.74 |
0.0K |
| 12:51 |
2,340.30 |
2,340.38 |
2,340.14 |
2,340.38 |
0.0K |
| 12:52 |
2,340.83 |
2,341.03 |
2,340.43 |
2,341.03 |
0.0K |
| 12:53 |
2,340.85 |
2,341.12 |
2,340.85 |
2,341.03 |
0.0K |
| 12:54 |
2,340.63 |
2,340.63 |
2,339.10 |
2,339.10 |
0.0K |
| 12:55 |
2,339.16 |
2,339.27 |
2,339.04 |
2,339.12 |
0.0K |
| 12:56 |
2,339.10 |
2,339.30 |
2,338.98 |
2,339.16 |
0.0K |
| 12:57 |
2,338.94 |
2,339.13 |
2,338.93 |
2,339.13 |
0.0K |
| 12:58 |
2,339.05 |
2,339.25 |
2,339.05 |
2,339.25 |
0.0K |
| 12:59 |
2,339.66 |
2,339.79 |
2,339.66 |
2,339.79 |
0.0K |
| 13:00 |
2,339.97 |
2,341.22 |
2,339.97 |
2,341.07 |
0.0K |
| 13:01 |
2,341.42 |
2,341.92 |
2,341.42 |
2,341.83 |
0.0K |
| 13:02 |
2,341.84 |
2,341.84 |
2,341.44 |
2,341.44 |
0.0K |
| 13:03 |
2,341.59 |
2,341.61 |
2,341.17 |
2,341.17 |
0.0K |
| 13:04 |
2,341.02 |
2,341.48 |
2,341.02 |
2,341.48 |
0.0K |
| 13:05 |
2,341.67 |
2,342.44 |
2,341.67 |
2,342.44 |
0.0K |
| 13:06 |
2,342.13 |
2,342.13 |
2,341.09 |
2,341.09 |
0.0K |
| 13:07 |
2,341.11 |
2,341.11 |
2,340.59 |
2,340.91 |
0.0K |
| 13:08 |
2,340.98 |
2,340.98 |
2,340.78 |
2,340.80 |
0.0K |
| 13:09 |
2,340.89 |
2,340.93 |
2,340.53 |
2,340.93 |
0.0K |
| 13:10 |
2,340.74 |
2,340.98 |
2,340.73 |
2,340.85 |
0.0K |
| 13:11 |
2,340.57 |
2,340.57 |
2,339.97 |
2,339.97 |
0.0K |
| 13:12 |
2,339.43 |
2,339.61 |
2,339.41 |
2,339.41 |
0.0K |
| 13:13 |
2,339.31 |
2,339.63 |
2,339.31 |
2,339.54 |
0.0K |
| 13:14 |
2,339.64 |
2,339.65 |
2,339.44 |
2,339.46 |
0.0K |
| 13:15 |
2,339.48 |
2,340.04 |
2,339.48 |
2,340.04 |
0.0K |
| 13:16 |
2,339.76 |
2,339.84 |
2,339.47 |
2,339.47 |
0.0K |
| 13:17 |
2,339.42 |
2,339.42 |
2,339.14 |
2,339.18 |
0.0K |
| 13:18 |
2,338.91 |
2,338.98 |
2,338.22 |
2,338.22 |
0.0K |
| 13:19 |
2,338.40 |
2,338.40 |
2,338.07 |
2,338.37 |
0.0K |
| 13:20 |
2,338.18 |
2,338.26 |
2,338.01 |
2,338.01 |
0.0K |
| 13:21 |
2,338.03 |
2,338.03 |
2,337.92 |
2,337.99 |
0.0K |
| 13:22 |
2,338.08 |
2,338.08 |
2,337.75 |
2,337.88 |
0.0K |
| 13:23 |
2,337.63 |
2,337.64 |
2,336.98 |
2,336.98 |
0.0K |
| 13:24 |
2,337.06 |
2,337.06 |
2,336.82 |
2,336.90 |
0.0K |
| 13:25 |
2,336.96 |
2,336.96 |
2,336.57 |
2,336.72 |
0.0K |
| 13:26 |
2,336.70 |
2,336.70 |
2,336.44 |
2,336.44 |
0.0K |
| 13:27 |
2,336.06 |
2,336.06 |
2,335.54 |
2,335.79 |
0.0K |
| 13:28 |
2,335.84 |
2,336.17 |
2,335.80 |
2,336.17 |
0.0K |
| 13:29 |
2,336.22 |
2,336.25 |
2,335.92 |
2,335.92 |
0.0K |
| 13:30 |
2,335.88 |
2,335.89 |
2,335.80 |
2,335.80 |
0.0K |
| 13:31 |
2,335.67 |
2,335.67 |
2,334.94 |
2,334.94 |
0.0K |
| 13:32 |
2,334.44 |
2,334.44 |
2,334.09 |
2,334.09 |
0.0K |
| 13:33 |
2,333.83 |
2,333.98 |
2,333.83 |
2,333.89 |
0.0K |
| 13:34 |
2,333.92 |
2,333.92 |
2,333.44 |
2,333.56 |
0.0K |
| 13:35 |
2,333.57 |
2,333.57 |
2,333.28 |
2,333.28 |
0.0K |
| 13:36 |
2,333.28 |
2,333.28 |
2,332.59 |
2,332.59 |
0.0K |
| 13:37 |
2,332.76 |
2,333.03 |
2,332.76 |
2,332.87 |
0.0K |
| 13:38 |
2,332.91 |
2,333.34 |
2,332.91 |
2,333.12 |
0.0K |
| 13:39 |
2,332.87 |
2,332.89 |
2,330.87 |
2,330.87 |
0.0K |
| 13:40 |
2,331.02 |
2,331.74 |
2,331.02 |
2,331.74 |
0.0K |
| 13:41 |
2,332.01 |
2,332.25 |
2,331.68 |
2,331.68 |
0.0K |
| 13:42 |
2,331.42 |
2,331.42 |
2,331.04 |
2,331.04 |
0.0K |
| 13:43 |
2,331.32 |
2,331.92 |
2,331.32 |
2,331.74 |
0.0K |
| 13:44 |
2,331.75 |
2,331.78 |
2,331.65 |
2,331.67 |
0.0K |
| 13:45 |
2,331.80 |
2,332.03 |
2,331.80 |
2,332.03 |
0.0K |
| 13:46 |
2,332.19 |
2,332.19 |
2,332.11 |
2,332.11 |
0.0K |
| 13:47 |
2,331.99 |
2,332.22 |
2,331.99 |
2,332.22 |
0.0K |
| 13:48 |
2,332.18 |
2,332.40 |
2,332.01 |
2,332.01 |
0.0K |
| 13:49 |
2,331.80 |
2,331.80 |
2,331.34 |
2,331.34 |
0.0K |
| 13:50 |
2,331.53 |
2,332.02 |
2,331.36 |
2,332.02 |
0.0K |
| 13:51 |
2,331.45 |
2,331.45 |
2,329.88 |
2,329.88 |
0.0K |
| 13:52 |
2,330.21 |
2,331.03 |
2,330.21 |
2,331.03 |
0.0K |
| 13:53 |
2,331.03 |
2,331.35 |
2,330.66 |
2,330.80 |
0.0K |
| 13:54 |
2,330.72 |
2,330.78 |
2,330.44 |
2,330.44 |
0.0K |
| 13:55 |
2,330.32 |
2,330.42 |
2,330.16 |
2,330.16 |
0.0K |
| 13:56 |
2,330.45 |
2,330.45 |
2,330.01 |
2,330.04 |
0.0K |
| 13:57 |
2,329.84 |
2,329.99 |
2,329.48 |
2,329.48 |
0.0K |
| 13:58 |
2,329.37 |
2,329.37 |
2,328.96 |
2,329.01 |
0.0K |
| 13:59 |
2,328.80 |
2,328.80 |
2,328.59 |
2,328.59 |
0.0K |
| 14:00 |
2,328.61 |
2,328.61 |
2,327.97 |
2,328.00 |
0.0K |
| 14:01 |
2,328.34 |
2,329.00 |
2,328.34 |
2,329.00 |
0.0K |
| 14:02 |
2,329.47 |
2,330.36 |
2,329.47 |
2,330.29 |
0.0K |
| 14:03 |
2,330.86 |
2,330.86 |
2,329.99 |
2,329.99 |
0.0K |
| 14:04 |
2,330.13 |
2,330.17 |
2,329.76 |
2,329.76 |
0.0K |
| 14:05 |
2,329.55 |
2,329.74 |
2,329.48 |
2,329.59 |
0.0K |
| 14:06 |
2,329.81 |
2,329.94 |
2,329.74 |
2,329.74 |
0.0K |
| 14:07 |
2,329.59 |
2,329.79 |
2,329.45 |
2,329.79 |
0.0K |
| 14:08 |
2,330.01 |
2,330.42 |
2,330.01 |
2,330.42 |
0.0K |
| 14:09 |
2,330.57 |
2,330.57 |
2,330.21 |
2,330.21 |
0.0K |
| 14:10 |
2,330.34 |
2,330.75 |
2,330.34 |
2,330.75 |
0.0K |
| 14:11 |
2,331.13 |
2,331.77 |
2,331.13 |
2,331.77 |
0.0K |
| 14:12 |
2,331.74 |
2,331.88 |
2,331.54 |
2,331.80 |
0.0K |
| 14:13 |
2,331.64 |
2,332.70 |
2,331.64 |
2,332.70 |
0.0K |
| 14:14 |
2,332.92 |
2,333.26 |
2,332.92 |
2,333.21 |
0.0K |
| 14:15 |
2,332.99 |
2,332.99 |
2,331.89 |
2,331.89 |
0.0K |
| 14:16 |
2,331.62 |
2,331.62 |
2,330.86 |
2,330.86 |
0.0K |
| 14:17 |
2,330.79 |
2,330.79 |
2,330.10 |
2,330.10 |
0.0K |
| 14:18 |
2,330.18 |
2,330.31 |
2,330.13 |
2,330.13 |
0.0K |
| 14:19 |
2,330.21 |
2,331.26 |
2,330.21 |
2,331.26 |
0.0K |
| 14:20 |
2,331.25 |
2,331.25 |
2,330.71 |
2,330.92 |
0.0K |
| 14:21 |
2,330.97 |
2,331.44 |
2,330.97 |
2,331.44 |
0.0K |
| 14:22 |
2,331.56 |
2,331.56 |
2,331.30 |
2,331.30 |
0.0K |
| 14:23 |
2,331.13 |
2,331.13 |
2,330.48 |
2,330.48 |
0.0K |
| 14:24 |
2,330.50 |
2,330.78 |
2,330.50 |
2,330.65 |
0.0K |
| 14:25 |
2,330.57 |
2,330.87 |
2,330.30 |
2,330.87 |
0.0K |
| 14:26 |
2,330.92 |
2,331.07 |
2,330.92 |
2,330.94 |
0.0K |
| 14:27 |
2,331.00 |
2,331.42 |
2,331.00 |
2,331.42 |
0.0K |
| 14:28 |
2,331.01 |
2,331.17 |
2,331.01 |
2,331.17 |
0.0K |
| 14:29 |
2,331.13 |
2,331.63 |
2,331.13 |
2,331.63 |
0.0K |
| 14:30 |
2,331.77 |
2,331.92 |
2,331.24 |
2,331.24 |
0.0K |
| 14:31 |
2,331.26 |
2,331.66 |
2,331.26 |
2,331.44 |
0.0K |
| 14:32 |
2,331.84 |
2,332.41 |
2,331.84 |
2,332.14 |
0.0K |
| 14:33 |
2,332.19 |
2,332.20 |
2,332.10 |
2,332.12 |
0.0K |
| 14:34 |
2,332.05 |
2,332.62 |
2,331.86 |
2,332.61 |
0.0K |
| 14:35 |
2,332.54 |
2,332.54 |
2,332.29 |
2,332.47 |
0.0K |
| 14:36 |
2,332.59 |
2,333.10 |
2,332.41 |
2,333.10 |
0.0K |
| 14:37 |
2,333.00 |
2,333.61 |
2,333.00 |
2,333.61 |
0.0K |
| 14:38 |
2,334.01 |
2,334.19 |
2,333.77 |
2,333.77 |
0.0K |
| 14:39 |
2,333.74 |
2,333.94 |
2,333.74 |
2,333.94 |
0.0K |
| 14:40 |
2,333.83 |
2,334.11 |
2,333.83 |
2,334.05 |
0.0K |
| 14:41 |
2,334.44 |
2,334.44 |
2,333.82 |
2,334.13 |
0.0K |
| 14:42 |
2,334.15 |
2,334.15 |
2,333.82 |
2,334.05 |
0.0K |
| 14:43 |
2,334.26 |
2,334.27 |
2,334.11 |
2,334.14 |
0.0K |
| 14:44 |
2,334.49 |
2,335.37 |
2,334.49 |
2,335.37 |
0.0K |
| 14:45 |
2,335.53 |
2,335.53 |
2,334.99 |
2,334.99 |
0.0K |
| 14:46 |
2,335.01 |
2,335.27 |
2,334.84 |
2,335.27 |
0.0K |
| 14:47 |
2,335.27 |
2,335.93 |
2,335.27 |
2,335.93 |
0.0K |
| 14:48 |
2,335.92 |
2,336.33 |
2,335.92 |
2,336.33 |
0.0K |
| 14:49 |
2,336.07 |
2,336.19 |
2,335.95 |
2,335.95 |
0.0K |
| 14:50 |
2,336.02 |
2,336.02 |
2,335.84 |
2,336.01 |
0.0K |
| 14:51 |
2,335.76 |
2,335.79 |
2,335.68 |
2,335.77 |
0.0K |
| 14:52 |
2,335.40 |
2,335.40 |
2,334.28 |
2,334.28 |
0.0K |
| 14:53 |
2,334.19 |
2,334.38 |
2,333.87 |
2,333.87 |
0.0K |
| 14:54 |
2,334.20 |
2,334.74 |
2,334.08 |
2,334.74 |
0.0K |
| 14:55 |
2,334.81 |
2,335.09 |
2,334.81 |
2,335.06 |
0.0K |
| 14:56 |
2,335.02 |
2,335.38 |
2,334.54 |
2,334.54 |
0.0K |
| 14:57 |
2,334.42 |
2,334.63 |
2,334.32 |
2,334.32 |
0.0K |
| 14:58 |
2,333.98 |
2,335.00 |
2,333.98 |
2,335.00 |
0.0K |
| 14:59 |
2,335.30 |
2,335.77 |
2,335.30 |
2,335.70 |
0.0K |
| 15:00 |
2,335.74 |
2,335.77 |
2,335.67 |
2,335.69 |
0.0K |
| 15:01 |
2,335.87 |
2,335.89 |
2,335.70 |
2,335.89 |
0.0K |
| 15:02 |
2,335.89 |
2,335.89 |
2,335.62 |
2,335.62 |
0.0K |
| 15:03 |
2,335.76 |
2,335.76 |
2,335.58 |
2,335.58 |
0.0K |
| 15:04 |
2,335.48 |
2,335.48 |
2,335.11 |
2,335.18 |
0.0K |
| 15:05 |
2,335.11 |
2,335.11 |
2,334.41 |
2,334.41 |
0.0K |
| 15:06 |
2,334.48 |
2,334.53 |
2,334.25 |
2,334.25 |
0.0K |
| 15:07 |
2,334.07 |
2,334.07 |
2,333.78 |
2,333.86 |
0.0K |
| 15:08 |
2,333.78 |
2,333.78 |
2,332.30 |
2,332.30 |
0.0K |
| 15:09 |
2,332.11 |
2,332.37 |
2,332.07 |
2,332.07 |
0.0K |
| 15:10 |
2,331.77 |
2,331.77 |
2,331.59 |
2,331.59 |
0.0K |
| 15:11 |
2,331.63 |
2,332.80 |
2,331.63 |
2,332.80 |
0.0K |
| 15:12 |
2,332.96 |
2,333.37 |
2,332.96 |
2,333.30 |
0.0K |
| 15:13 |
2,333.14 |
2,333.24 |
2,333.07 |
2,333.15 |
0.0K |
| 15:14 |
2,333.45 |
2,333.45 |
2,333.26 |
2,333.41 |
0.0K |
| 15:15 |
2,333.35 |
2,333.35 |
2,332.71 |
2,332.81 |
0.0K |
| 15:16 |
2,332.98 |
2,333.57 |
2,332.98 |
2,333.54 |
0.0K |
| 15:17 |
2,333.61 |
2,333.61 |
2,333.07 |
2,333.21 |
0.0K |
| 15:18 |
2,333.21 |
2,333.21 |
2,332.39 |
2,332.39 |
0.0K |
| 15:19 |
2,332.06 |
2,332.97 |
2,332.06 |
2,332.97 |
0.0K |
| 15:20 |
2,333.47 |
2,333.47 |
2,332.61 |
2,332.61 |
0.0K |
| 15:21 |
2,332.77 |
2,332.93 |
2,332.65 |
2,332.74 |
0.0K |
| 15:22 |
2,332.53 |
2,332.68 |
2,332.53 |
2,332.64 |
0.0K |
| 15:23 |
2,332.81 |
2,332.89 |
2,332.69 |
2,332.69 |
0.0K |
| 15:24 |
2,332.81 |
2,333.06 |
2,332.81 |
2,332.96 |
0.0K |
| 15:25 |
2,332.95 |
2,333.10 |
2,332.72 |
2,332.72 |
0.0K |
| 15:26 |
2,332.33 |
2,332.33 |
2,331.85 |
2,331.85 |
0.0K |
| 15:27 |
2,331.87 |
2,331.91 |
2,331.72 |
2,331.72 |
0.0K |
| 15:28 |
2,331.50 |
2,331.50 |
2,331.09 |
2,331.12 |
0.0K |
| 15:29 |
2,330.71 |
2,331.27 |
2,330.71 |
2,331.14 |
0.0K |
| 15:30 |
2,331.41 |
2,332.08 |
2,331.41 |
2,332.08 |
0.0K |
| 15:31 |
2,332.03 |
2,332.38 |
2,332.03 |
2,332.38 |
0.0K |
| 15:32 |
2,332.25 |
2,332.25 |
2,331.23 |
2,331.70 |
0.0K |
| 15:33 |
2,331.88 |
2,331.88 |
2,331.49 |
2,331.60 |
0.0K |
| 15:34 |
2,331.67 |
2,331.67 |
2,331.44 |
2,331.49 |
0.0K |
| 15:35 |
2,331.56 |
2,331.78 |
2,331.30 |
2,331.30 |
0.0K |
| 15:36 |
2,331.04 |
2,331.04 |
2,330.38 |
2,330.40 |
0.0K |
| 15:37 |
2,330.38 |
2,330.91 |
2,330.38 |
2,330.77 |
0.0K |
| 15:38 |
2,330.91 |
2,330.93 |
2,330.55 |
2,330.75 |
0.0K |
| 15:39 |
2,331.04 |
2,331.04 |
2,330.85 |
2,330.95 |
0.0K |
| 15:40 |
2,331.17 |
2,331.32 |
2,331.15 |
2,331.32 |
0.0K |
| 15:41 |
2,331.66 |
2,332.12 |
2,331.66 |
2,332.12 |
0.0K |
| 15:42 |
2,332.87 |
2,333.30 |
2,332.87 |
2,333.02 |
0.0K |
| 15:43 |
2,333.07 |
2,333.17 |
2,332.98 |
2,332.98 |
0.0K |
| 15:44 |
2,333.24 |
2,333.82 |
2,333.24 |
2,333.82 |
0.0K |
| 15:45 |
2,334.20 |
2,334.20 |
2,333.83 |
2,333.83 |
0.0K |
| 15:46 |
2,333.55 |
2,333.55 |
2,333.39 |
2,333.55 |
0.0K |
| 15:47 |
2,333.82 |
2,333.96 |
2,333.82 |
2,333.93 |
0.0K |
| 15:48 |
2,333.99 |
2,335.04 |
2,333.99 |
2,335.04 |
0.0K |
| 15:49 |
2,335.09 |
2,335.27 |
2,335.09 |
2,335.18 |
0.0K |
| 15:50 |
2,335.05 |
2,335.61 |
2,335.05 |
2,335.61 |
0.0K |
| 15:51 |
2,335.23 |
2,335.23 |
2,334.49 |
2,334.73 |
0.0K |
| 15:52 |
2,334.41 |
2,334.78 |
2,334.41 |
2,334.71 |
0.0K |
| 15:53 |
2,334.70 |
2,334.77 |
2,334.59 |
2,334.75 |
0.0K |
| 15:54 |
2,334.48 |
2,334.55 |
2,334.08 |
2,334.39 |
0.0K |
| 15:55 |
2,334.30 |
2,334.94 |
2,334.30 |
2,334.86 |
0.0K |
| 15:56 |
2,334.40 |
2,334.46 |
2,334.19 |
2,334.46 |
0.0K |
| 15:57 |
2,333.99 |
2,333.99 |
2,333.73 |
2,333.73 |
0.0K |
| 15:58 |
2,333.45 |
2,333.52 |
2,333.20 |
2,333.20 |
0.0K |
| 15:59 |
2,332.77 |
2,332.77 |
2,332.10 |
2,332.10 |
0.0K |
| 16:00 |
2,331.81 |
2,331.81 |
2,331.62 |
2,331.62 |
0.0K |
| 16:01 |
2,331.62 |
2,331.62 |
2,331.62 |
2,331.62 |
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
|