| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,357.68 |
2,361.54 |
2,357.68 |
2,361.54 |
0.0K |
| 09:31 |
2,361.44 |
2,363.02 |
2,361.44 |
2,362.61 |
0.0K |
| 09:32 |
2,363.21 |
2,364.30 |
2,363.21 |
2,363.95 |
0.0K |
| 09:33 |
2,364.55 |
2,367.94 |
2,364.55 |
2,367.94 |
0.0K |
| 09:34 |
2,368.41 |
2,369.41 |
2,368.03 |
2,369.20 |
0.0K |
| 09:35 |
2,368.77 |
2,371.93 |
2,368.77 |
2,371.93 |
0.0K |
| 09:36 |
2,371.51 |
2,371.61 |
2,371.31 |
2,371.34 |
0.0K |
| 09:37 |
2,370.81 |
2,370.81 |
2,369.38 |
2,369.38 |
0.0K |
| 09:38 |
2,369.36 |
2,370.31 |
2,369.36 |
2,370.31 |
0.0K |
| 09:39 |
2,369.84 |
2,370.11 |
2,369.42 |
2,370.11 |
0.0K |
| 09:40 |
2,370.72 |
2,370.72 |
2,369.66 |
2,370.49 |
0.0K |
| 09:41 |
2,370.58 |
2,370.58 |
2,369.44 |
2,369.44 |
0.0K |
| 09:42 |
2,369.69 |
2,369.69 |
2,368.81 |
2,368.81 |
0.0K |
| 09:43 |
2,369.46 |
2,370.21 |
2,369.46 |
2,370.21 |
0.0K |
| 09:44 |
2,370.50 |
2,371.73 |
2,370.50 |
2,371.73 |
0.0K |
| 09:45 |
2,372.39 |
2,372.70 |
2,372.39 |
2,372.52 |
0.0K |
| 09:46 |
2,372.54 |
2,373.25 |
2,372.54 |
2,373.25 |
0.0K |
| 09:47 |
2,373.96 |
2,374.81 |
2,373.96 |
2,374.78 |
0.0K |
| 09:48 |
2,374.42 |
2,374.83 |
2,374.42 |
2,374.83 |
0.0K |
| 09:49 |
2,374.05 |
2,374.05 |
2,373.14 |
2,373.51 |
0.0K |
| 09:50 |
2,373.09 |
2,373.48 |
2,372.52 |
2,373.48 |
0.0K |
| 09:51 |
2,373.56 |
2,373.56 |
2,371.95 |
2,371.95 |
0.0K |
| 09:52 |
2,372.25 |
2,372.63 |
2,372.25 |
2,372.63 |
0.0K |
| 09:53 |
2,372.35 |
2,372.35 |
2,371.78 |
2,371.78 |
0.0K |
| 09:54 |
2,371.51 |
2,371.51 |
2,371.15 |
2,371.15 |
0.0K |
| 09:55 |
2,370.90 |
2,370.96 |
2,370.12 |
2,370.12 |
0.0K |
| 09:56 |
2,369.54 |
2,370.54 |
2,369.54 |
2,370.54 |
0.0K |
| 09:57 |
2,370.61 |
2,370.61 |
2,369.81 |
2,369.81 |
0.0K |
| 09:58 |
2,369.61 |
2,369.79 |
2,369.53 |
2,369.53 |
0.0K |
| 09:59 |
2,369.02 |
2,369.02 |
2,368.63 |
2,368.63 |
0.0K |
| 10:00 |
2,368.41 |
2,368.41 |
2,367.46 |
2,367.76 |
0.0K |
| 10:01 |
2,367.85 |
2,367.85 |
2,367.15 |
2,367.27 |
0.0K |
| 10:02 |
2,367.37 |
2,367.37 |
2,366.76 |
2,367.03 |
0.0K |
| 10:03 |
2,367.04 |
2,367.36 |
2,366.58 |
2,366.58 |
0.0K |
| 10:04 |
2,366.57 |
2,367.25 |
2,366.57 |
2,367.16 |
0.0K |
| 10:05 |
2,367.17 |
2,367.17 |
2,366.16 |
2,366.16 |
0.0K |
| 10:06 |
2,365.97 |
2,366.14 |
2,365.97 |
2,366.14 |
0.0K |
| 10:07 |
2,366.68 |
2,366.77 |
2,366.63 |
2,366.63 |
0.0K |
| 10:08 |
2,366.23 |
2,366.23 |
2,365.89 |
2,365.89 |
0.0K |
| 10:09 |
2,365.66 |
2,365.66 |
2,365.08 |
2,365.53 |
0.0K |
| 10:10 |
2,365.71 |
2,366.21 |
2,365.71 |
2,366.21 |
0.0K |
| 10:11 |
2,366.11 |
2,366.31 |
2,365.35 |
2,365.35 |
0.0K |
| 10:12 |
2,364.93 |
2,365.80 |
2,364.93 |
2,365.80 |
0.0K |
| 10:13 |
2,365.78 |
2,365.78 |
2,365.47 |
2,365.54 |
0.0K |
| 10:14 |
2,365.59 |
2,365.84 |
2,365.59 |
2,365.84 |
0.0K |
| 10:15 |
2,365.74 |
2,366.15 |
2,365.74 |
2,366.15 |
0.0K |
| 10:16 |
2,366.40 |
2,366.50 |
2,366.24 |
2,366.24 |
0.0K |
| 10:17 |
2,366.15 |
2,366.15 |
2,366.00 |
2,366.00 |
0.0K |
| 10:18 |
2,365.95 |
2,366.25 |
2,365.95 |
2,365.95 |
0.0K |
| 10:19 |
2,365.98 |
2,366.34 |
2,365.82 |
2,366.34 |
0.0K |
| 10:20 |
2,366.01 |
2,366.17 |
2,366.01 |
2,366.17 |
0.0K |
| 10:21 |
2,366.49 |
2,366.56 |
2,366.46 |
2,366.56 |
0.0K |
| 10:22 |
2,366.46 |
2,366.90 |
2,366.44 |
2,366.90 |
0.0K |
| 10:23 |
2,366.90 |
2,366.94 |
2,366.73 |
2,366.80 |
0.0K |
| 10:24 |
2,367.00 |
2,367.00 |
2,366.40 |
2,366.40 |
0.0K |
| 10:25 |
2,366.25 |
2,366.46 |
2,366.18 |
2,366.18 |
0.0K |
| 10:26 |
2,366.09 |
2,366.09 |
2,365.55 |
2,365.77 |
0.0K |
| 10:27 |
2,365.76 |
2,366.01 |
2,365.76 |
2,366.01 |
0.0K |
| 10:28 |
2,365.88 |
2,365.88 |
2,365.28 |
2,365.29 |
0.0K |
| 10:29 |
2,365.62 |
2,365.67 |
2,365.27 |
2,365.46 |
0.0K |
| 10:30 |
2,365.21 |
2,365.21 |
2,364.84 |
2,364.84 |
0.0K |
| 10:31 |
2,364.74 |
2,365.09 |
2,364.74 |
2,365.09 |
0.0K |
| 10:32 |
2,365.09 |
2,365.24 |
2,364.93 |
2,365.24 |
0.0K |
| 10:33 |
2,365.23 |
2,365.23 |
2,364.79 |
2,364.79 |
0.0K |
| 10:34 |
2,364.83 |
2,364.90 |
2,362.88 |
2,362.88 |
0.0K |
| 10:35 |
2,362.69 |
2,363.71 |
2,362.69 |
2,363.71 |
0.0K |
| 10:36 |
2,363.93 |
2,364.85 |
2,363.93 |
2,364.43 |
0.0K |
| 10:37 |
2,364.00 |
2,364.00 |
2,363.71 |
2,363.88 |
0.0K |
| 10:38 |
2,363.98 |
2,365.23 |
2,363.98 |
2,365.23 |
0.0K |
| 10:39 |
2,365.31 |
2,365.48 |
2,365.26 |
2,365.48 |
0.0K |
| 10:40 |
2,365.48 |
2,365.48 |
2,364.85 |
2,364.85 |
0.0K |
| 10:41 |
2,364.52 |
2,364.56 |
2,364.39 |
2,364.39 |
0.0K |
| 10:42 |
2,364.77 |
2,365.56 |
2,364.77 |
2,365.56 |
0.0K |
| 10:43 |
2,365.41 |
2,365.41 |
2,365.11 |
2,365.35 |
0.0K |
| 10:44 |
2,365.68 |
2,366.45 |
2,365.68 |
2,366.45 |
0.0K |
| 10:45 |
2,366.58 |
2,366.58 |
2,366.32 |
2,366.32 |
0.0K |
| 10:46 |
2,366.05 |
2,366.09 |
2,365.81 |
2,365.85 |
0.0K |
| 10:47 |
2,365.72 |
2,366.87 |
2,365.72 |
2,366.87 |
0.0K |
| 10:48 |
2,366.70 |
2,366.74 |
2,366.21 |
2,366.21 |
0.0K |
| 10:49 |
2,366.27 |
2,366.62 |
2,366.27 |
2,366.62 |
0.0K |
| 10:50 |
2,366.36 |
2,366.36 |
2,365.78 |
2,365.85 |
0.0K |
| 10:51 |
2,365.86 |
2,365.86 |
2,364.97 |
2,364.97 |
0.0K |
| 10:52 |
2,365.58 |
2,365.58 |
2,364.92 |
2,364.92 |
0.0K |
| 10:53 |
2,365.12 |
2,365.12 |
2,364.70 |
2,365.11 |
0.0K |
| 10:54 |
2,365.14 |
2,365.14 |
2,364.61 |
2,364.61 |
0.0K |
| 10:55 |
2,364.71 |
2,364.71 |
2,363.83 |
2,363.83 |
0.0K |
| 10:56 |
2,364.11 |
2,364.26 |
2,364.04 |
2,364.22 |
0.0K |
| 10:57 |
2,364.26 |
2,364.29 |
2,364.10 |
2,364.10 |
0.0K |
| 10:58 |
2,364.40 |
2,365.22 |
2,364.40 |
2,364.93 |
0.0K |
| 10:59 |
2,364.65 |
2,364.65 |
2,364.27 |
2,364.42 |
0.0K |
| 11:00 |
2,364.62 |
2,364.95 |
2,364.17 |
2,364.95 |
0.0K |
| 11:01 |
2,364.83 |
2,364.93 |
2,364.76 |
2,364.76 |
0.0K |
| 11:02 |
2,364.86 |
2,364.86 |
2,364.41 |
2,364.85 |
0.0K |
| 11:03 |
2,364.98 |
2,365.42 |
2,364.91 |
2,365.42 |
0.0K |
| 11:04 |
2,364.94 |
2,364.94 |
2,364.48 |
2,364.94 |
0.0K |
| 11:05 |
2,365.02 |
2,365.16 |
2,365.02 |
2,365.16 |
0.0K |
| 11:06 |
2,365.27 |
2,365.47 |
2,365.27 |
2,365.47 |
0.0K |
| 11:07 |
2,365.47 |
2,365.47 |
2,365.31 |
2,365.33 |
0.0K |
| 11:08 |
2,365.37 |
2,365.37 |
2,364.90 |
2,364.90 |
0.0K |
| 11:09 |
2,364.78 |
2,365.16 |
2,364.74 |
2,365.14 |
0.0K |
| 11:10 |
2,365.49 |
2,365.90 |
2,365.49 |
2,365.90 |
0.0K |
| 11:11 |
2,365.57 |
2,365.87 |
2,365.57 |
2,365.87 |
0.0K |
| 11:12 |
2,366.19 |
2,366.72 |
2,366.16 |
2,366.72 |
0.0K |
| 11:13 |
2,366.73 |
2,367.04 |
2,366.73 |
2,366.93 |
0.0K |
| 11:14 |
2,366.83 |
2,366.92 |
2,366.83 |
2,366.92 |
0.0K |
| 11:15 |
2,366.79 |
2,367.29 |
2,366.79 |
2,367.19 |
0.0K |
| 11:16 |
2,367.21 |
2,367.21 |
2,366.26 |
2,366.26 |
0.0K |
| 11:17 |
2,366.26 |
2,366.28 |
2,366.20 |
2,366.28 |
0.0K |
| 11:18 |
2,366.58 |
2,367.23 |
2,366.58 |
2,367.22 |
0.0K |
| 11:19 |
2,366.97 |
2,367.08 |
2,366.60 |
2,366.60 |
0.0K |
| 11:20 |
2,366.65 |
2,366.95 |
2,366.50 |
2,366.50 |
0.0K |
| 11:21 |
2,366.36 |
2,366.36 |
2,366.07 |
2,366.30 |
0.0K |
| 11:22 |
2,366.47 |
2,366.79 |
2,366.43 |
2,366.79 |
0.0K |
| 11:23 |
2,366.90 |
2,366.93 |
2,366.88 |
2,366.93 |
0.0K |
| 11:24 |
2,367.04 |
2,367.04 |
2,366.82 |
2,366.95 |
0.0K |
| 11:25 |
2,366.92 |
2,366.92 |
2,366.58 |
2,366.58 |
0.0K |
| 11:26 |
2,366.33 |
2,366.41 |
2,366.30 |
2,366.35 |
0.0K |
| 11:27 |
2,365.96 |
2,366.01 |
2,365.70 |
2,365.70 |
0.0K |
| 11:28 |
2,365.69 |
2,366.06 |
2,365.69 |
2,366.06 |
0.0K |
| 11:29 |
2,366.18 |
2,366.18 |
2,365.90 |
2,366.05 |
0.0K |
| 11:30 |
2,365.75 |
2,365.89 |
2,365.53 |
2,365.89 |
0.0K |
| 11:31 |
2,366.23 |
2,366.40 |
2,366.14 |
2,366.14 |
0.0K |
| 11:32 |
2,366.12 |
2,366.12 |
2,365.07 |
2,365.07 |
0.0K |
| 11:33 |
2,365.13 |
2,365.13 |
2,364.45 |
2,364.45 |
0.0K |
| 11:34 |
2,364.26 |
2,364.26 |
2,363.54 |
2,363.54 |
0.0K |
| 11:35 |
2,363.62 |
2,363.92 |
2,363.62 |
2,363.77 |
0.0K |
| 11:36 |
2,363.73 |
2,364.30 |
2,363.73 |
2,364.30 |
0.0K |
| 11:37 |
2,364.36 |
2,364.82 |
2,364.36 |
2,364.82 |
0.0K |
| 11:38 |
2,364.92 |
2,365.08 |
2,364.74 |
2,365.08 |
0.0K |
| 11:39 |
2,365.15 |
2,365.47 |
2,364.79 |
2,364.79 |
0.0K |
| 11:40 |
2,364.64 |
2,365.33 |
2,364.59 |
2,365.33 |
0.0K |
| 11:41 |
2,365.96 |
2,365.96 |
2,364.95 |
2,364.95 |
0.0K |
| 11:42 |
2,364.79 |
2,365.28 |
2,364.79 |
2,365.28 |
0.0K |
| 11:43 |
2,365.35 |
2,365.48 |
2,365.04 |
2,365.04 |
0.0K |
| 11:44 |
2,365.37 |
2,365.46 |
2,365.23 |
2,365.46 |
0.0K |
| 11:45 |
2,365.75 |
2,365.75 |
2,365.30 |
2,365.34 |
0.0K |
| 11:46 |
2,365.14 |
2,365.86 |
2,365.14 |
2,365.86 |
0.0K |
| 11:47 |
2,365.98 |
2,366.26 |
2,365.98 |
2,366.23 |
0.0K |
| 11:48 |
2,366.30 |
2,367.01 |
2,366.30 |
2,367.01 |
0.0K |
| 11:49 |
2,366.84 |
2,366.94 |
2,366.82 |
2,366.94 |
0.0K |
| 11:50 |
2,367.05 |
2,367.08 |
2,366.96 |
2,367.08 |
0.0K |
| 11:51 |
2,367.21 |
2,367.23 |
2,367.06 |
2,367.06 |
0.0K |
| 11:52 |
2,367.23 |
2,367.80 |
2,367.23 |
2,367.80 |
0.0K |
| 11:53 |
2,367.74 |
2,368.05 |
2,367.51 |
2,368.05 |
0.0K |
| 11:54 |
2,367.91 |
2,368.34 |
2,367.91 |
2,368.20 |
0.0K |
| 11:55 |
2,368.23 |
2,368.46 |
2,368.20 |
2,368.46 |
0.0K |
| 11:56 |
2,368.22 |
2,368.27 |
2,368.22 |
2,368.24 |
0.0K |
| 11:57 |
2,368.46 |
2,368.65 |
2,368.46 |
2,368.52 |
0.0K |
| 11:58 |
2,368.36 |
2,368.55 |
2,368.20 |
2,368.20 |
0.0K |
| 11:59 |
2,368.18 |
2,368.18 |
2,367.54 |
2,367.54 |
0.0K |
| 12:00 |
2,367.52 |
2,367.53 |
2,367.44 |
2,367.44 |
0.0K |
| 12:01 |
2,367.11 |
2,367.42 |
2,367.11 |
2,367.34 |
0.0K |
| 12:02 |
2,367.71 |
2,367.81 |
2,367.67 |
2,367.67 |
0.0K |
| 12:03 |
2,367.62 |
2,367.82 |
2,367.62 |
2,367.65 |
0.0K |
| 12:04 |
2,367.46 |
2,367.79 |
2,367.46 |
2,367.79 |
0.0K |
| 12:05 |
2,367.82 |
2,368.06 |
2,367.82 |
2,368.06 |
0.0K |
| 12:06 |
2,368.14 |
2,368.85 |
2,368.14 |
2,368.85 |
0.0K |
| 12:07 |
2,368.73 |
2,368.73 |
2,368.58 |
2,368.70 |
0.0K |
| 12:08 |
2,369.02 |
2,369.04 |
2,368.70 |
2,368.70 |
0.0K |
| 12:09 |
2,368.93 |
2,369.30 |
2,368.93 |
2,369.11 |
0.0K |
| 12:10 |
2,369.14 |
2,369.14 |
2,368.76 |
2,368.76 |
0.0K |
| 12:11 |
2,368.71 |
2,368.71 |
2,368.61 |
2,368.67 |
0.0K |
| 12:12 |
2,368.71 |
2,368.77 |
2,368.32 |
2,368.32 |
0.0K |
| 12:13 |
2,368.53 |
2,368.91 |
2,368.53 |
2,368.91 |
0.0K |
| 12:14 |
2,368.84 |
2,369.03 |
2,368.82 |
2,368.82 |
0.0K |
| 12:15 |
2,368.78 |
2,368.78 |
2,368.08 |
2,368.08 |
0.0K |
| 12:16 |
2,367.89 |
2,367.89 |
2,367.13 |
2,367.13 |
0.0K |
| 12:17 |
2,367.24 |
2,368.13 |
2,367.24 |
2,368.13 |
0.0K |
| 12:18 |
2,368.01 |
2,368.31 |
2,368.01 |
2,368.31 |
0.0K |
| 12:19 |
2,368.38 |
2,368.38 |
2,368.25 |
2,368.25 |
0.0K |
| 12:20 |
2,368.24 |
2,368.41 |
2,368.24 |
2,368.32 |
0.0K |
| 12:21 |
2,368.01 |
2,368.01 |
2,367.60 |
2,367.60 |
0.0K |
| 12:22 |
2,367.88 |
2,368.10 |
2,367.79 |
2,367.87 |
0.0K |
| 12:23 |
2,368.01 |
2,368.10 |
2,367.82 |
2,367.82 |
0.0K |
| 12:24 |
2,367.74 |
2,367.82 |
2,367.59 |
2,367.82 |
0.0K |
| 12:25 |
2,367.99 |
2,368.14 |
2,367.99 |
2,368.07 |
0.0K |
| 12:26 |
2,367.83 |
2,367.83 |
2,367.74 |
2,367.74 |
0.0K |
| 12:27 |
2,367.56 |
2,367.76 |
2,367.56 |
2,367.76 |
0.0K |
| 12:28 |
2,367.74 |
2,367.74 |
2,367.38 |
2,367.54 |
0.0K |
| 12:29 |
2,367.55 |
2,367.61 |
2,367.42 |
2,367.42 |
0.0K |
| 12:30 |
2,367.46 |
2,367.46 |
2,367.01 |
2,367.01 |
0.0K |
| 12:31 |
2,366.84 |
2,367.47 |
2,366.84 |
2,367.47 |
0.0K |
| 12:32 |
2,367.46 |
2,367.46 |
2,366.88 |
2,367.14 |
0.0K |
| 12:33 |
2,367.39 |
2,367.39 |
2,367.10 |
2,367.10 |
0.0K |
| 12:34 |
2,366.82 |
2,366.82 |
2,366.69 |
2,366.82 |
0.0K |
| 12:35 |
2,366.84 |
2,366.91 |
2,366.78 |
2,366.82 |
0.0K |
| 12:36 |
2,366.96 |
2,367.50 |
2,366.96 |
2,367.50 |
0.0K |
| 12:37 |
2,367.53 |
2,367.53 |
2,367.36 |
2,367.47 |
0.0K |
| 12:38 |
2,367.68 |
2,367.93 |
2,367.68 |
2,367.93 |
0.0K |
| 12:39 |
2,367.88 |
2,367.88 |
2,367.17 |
2,367.17 |
0.0K |
| 12:40 |
2,366.97 |
2,366.97 |
2,366.34 |
2,366.34 |
0.0K |
| 12:41 |
2,366.73 |
2,366.92 |
2,366.39 |
2,366.39 |
0.0K |
| 12:42 |
2,366.62 |
2,366.62 |
2,366.34 |
2,366.34 |
0.0K |
| 12:43 |
2,366.17 |
2,366.36 |
2,366.15 |
2,366.15 |
0.0K |
| 12:44 |
2,365.84 |
2,366.16 |
2,365.84 |
2,366.16 |
0.0K |
| 12:45 |
2,366.23 |
2,366.33 |
2,366.23 |
2,366.23 |
0.0K |
| 12:46 |
2,366.23 |
2,366.23 |
2,365.57 |
2,365.57 |
0.0K |
| 12:47 |
2,365.68 |
2,365.90 |
2,365.68 |
2,365.90 |
0.0K |
| 12:48 |
2,365.77 |
2,365.77 |
2,365.28 |
2,365.28 |
0.0K |
| 12:49 |
2,365.24 |
2,365.74 |
2,365.24 |
2,365.74 |
0.0K |
| 12:50 |
2,365.89 |
2,366.32 |
2,365.89 |
2,366.11 |
0.0K |
| 12:51 |
2,365.96 |
2,366.06 |
2,365.67 |
2,366.06 |
0.0K |
| 12:52 |
2,366.29 |
2,366.53 |
2,366.29 |
2,366.53 |
0.0K |
| 12:53 |
2,366.24 |
2,366.27 |
2,365.99 |
2,365.99 |
0.0K |
| 12:54 |
2,366.06 |
2,366.86 |
2,366.06 |
2,366.86 |
0.0K |
| 12:55 |
2,367.03 |
2,367.18 |
2,367.03 |
2,367.18 |
0.0K |
| 12:56 |
2,367.06 |
2,367.06 |
2,366.69 |
2,366.74 |
0.0K |
| 12:57 |
2,366.70 |
2,366.72 |
2,366.45 |
2,366.45 |
0.0K |
| 12:58 |
2,366.77 |
2,366.82 |
2,366.52 |
2,366.52 |
0.0K |
| 12:59 |
2,366.56 |
2,366.57 |
2,366.44 |
2,366.44 |
0.0K |
| 13:00 |
2,366.53 |
2,366.70 |
2,366.50 |
2,366.70 |
0.0K |
| 13:01 |
2,366.53 |
2,366.53 |
2,366.10 |
2,366.42 |
0.0K |
| 13:02 |
2,366.35 |
2,366.73 |
2,366.35 |
2,366.73 |
0.0K |
| 13:03 |
2,366.46 |
2,366.46 |
2,365.85 |
2,365.94 |
0.0K |
| 13:04 |
2,365.83 |
2,365.86 |
2,365.67 |
2,365.86 |
0.0K |
| 13:05 |
2,365.85 |
2,365.95 |
2,365.76 |
2,365.95 |
0.0K |
| 13:06 |
2,366.40 |
2,367.24 |
2,366.40 |
2,367.24 |
0.0K |
| 13:07 |
2,367.29 |
2,367.36 |
2,367.04 |
2,367.14 |
0.0K |
| 13:08 |
2,367.09 |
2,367.09 |
2,366.90 |
2,366.90 |
0.0K |
| 13:09 |
2,366.86 |
2,366.96 |
2,366.86 |
2,366.86 |
0.0K |
| 13:10 |
2,367.20 |
2,367.72 |
2,367.20 |
2,367.72 |
0.0K |
| 13:11 |
2,367.82 |
2,367.82 |
2,367.80 |
2,367.81 |
0.0K |
| 13:12 |
2,368.08 |
2,369.33 |
2,368.08 |
2,369.33 |
0.0K |
| 13:13 |
2,369.38 |
2,369.84 |
2,369.38 |
2,369.84 |
0.0K |
| 13:14 |
2,369.55 |
2,369.57 |
2,369.49 |
2,369.57 |
0.0K |
| 13:15 |
2,369.51 |
2,369.51 |
2,369.26 |
2,369.26 |
0.0K |
| 13:16 |
2,369.24 |
2,369.34 |
2,368.72 |
2,368.79 |
0.0K |
| 13:17 |
2,368.85 |
2,368.97 |
2,368.81 |
2,368.97 |
0.0K |
| 13:18 |
2,369.04 |
2,369.08 |
2,369.00 |
2,369.08 |
0.0K |
| 13:19 |
2,369.12 |
2,369.12 |
2,368.73 |
2,368.73 |
0.0K |
| 13:20 |
2,368.54 |
2,368.64 |
2,368.37 |
2,368.37 |
0.0K |
| 13:21 |
2,368.47 |
2,368.72 |
2,368.47 |
2,368.72 |
0.0K |
| 13:22 |
2,368.72 |
2,369.38 |
2,368.72 |
2,369.38 |
0.0K |
| 13:23 |
2,369.44 |
2,369.80 |
2,369.44 |
2,369.79 |
0.0K |
| 13:24 |
2,369.66 |
2,369.77 |
2,369.62 |
2,369.62 |
0.0K |
| 13:25 |
2,369.68 |
2,369.68 |
2,369.52 |
2,369.60 |
0.0K |
| 13:26 |
2,369.56 |
2,369.82 |
2,369.56 |
2,369.67 |
0.0K |
| 13:27 |
2,369.68 |
2,370.15 |
2,369.68 |
2,370.15 |
0.0K |
| 13:28 |
2,370.05 |
2,370.22 |
2,370.05 |
2,370.17 |
0.0K |
| 13:29 |
2,370.17 |
2,370.17 |
2,369.69 |
2,369.72 |
0.0K |
| 13:30 |
2,369.84 |
2,370.12 |
2,369.81 |
2,370.12 |
0.0K |
| 13:31 |
2,370.23 |
2,370.37 |
2,370.21 |
2,370.21 |
0.0K |
| 13:32 |
2,370.34 |
2,370.80 |
2,370.34 |
2,370.79 |
0.0K |
| 13:33 |
2,370.85 |
2,371.00 |
2,370.85 |
2,371.00 |
0.0K |
| 13:34 |
2,370.80 |
2,371.10 |
2,370.80 |
2,371.10 |
0.0K |
| 13:35 |
2,371.19 |
2,371.34 |
2,371.19 |
2,371.20 |
0.0K |
| 13:36 |
2,371.19 |
2,371.41 |
2,371.15 |
2,371.29 |
0.0K |
| 13:37 |
2,371.39 |
2,371.70 |
2,371.39 |
2,371.66 |
0.0K |
| 13:38 |
2,371.55 |
2,371.64 |
2,371.54 |
2,371.64 |
0.0K |
| 13:39 |
2,371.58 |
2,372.18 |
2,371.58 |
2,372.18 |
0.0K |
| 13:40 |
2,372.12 |
2,372.13 |
2,371.98 |
2,372.13 |
0.0K |
| 13:41 |
2,372.13 |
2,372.13 |
2,371.76 |
2,371.76 |
0.0K |
| 13:42 |
2,371.58 |
2,371.78 |
2,371.58 |
2,371.78 |
0.0K |
| 13:43 |
2,371.83 |
2,371.83 |
2,371.34 |
2,371.50 |
0.0K |
| 13:44 |
2,371.18 |
2,371.73 |
2,371.18 |
2,371.73 |
0.0K |
| 13:45 |
2,371.63 |
2,371.68 |
2,371.60 |
2,371.68 |
0.0K |
| 13:46 |
2,371.59 |
2,371.59 |
2,371.49 |
2,371.54 |
0.0K |
| 13:47 |
2,371.58 |
2,371.58 |
2,371.47 |
2,371.47 |
0.0K |
| 13:48 |
2,371.40 |
2,371.67 |
2,371.40 |
2,371.67 |
0.0K |
| 13:49 |
2,371.74 |
2,371.91 |
2,371.74 |
2,371.80 |
0.0K |
| 13:50 |
2,371.90 |
2,372.14 |
2,371.83 |
2,372.14 |
0.0K |
| 13:51 |
2,372.24 |
2,372.51 |
2,372.24 |
2,372.51 |
0.0K |
| 13:52 |
2,372.59 |
2,372.74 |
2,372.56 |
2,372.74 |
0.0K |
| 13:53 |
2,372.79 |
2,373.06 |
2,372.79 |
2,373.06 |
0.0K |
| 13:54 |
2,372.91 |
2,372.91 |
2,372.79 |
2,372.82 |
0.0K |
| 13:55 |
2,372.86 |
2,372.93 |
2,372.86 |
2,372.92 |
0.0K |
| 13:56 |
2,372.92 |
2,373.35 |
2,372.92 |
2,373.35 |
0.0K |
| 13:57 |
2,373.36 |
2,373.49 |
2,373.36 |
2,373.49 |
0.0K |
| 13:58 |
2,373.60 |
2,373.60 |
2,373.49 |
2,373.49 |
0.0K |
| 13:59 |
2,373.56 |
2,373.56 |
2,373.47 |
2,373.47 |
0.0K |
| 14:00 |
2,373.24 |
2,373.93 |
2,373.24 |
2,373.67 |
0.0K |
| 14:01 |
2,374.18 |
2,374.30 |
2,374.16 |
2,374.16 |
0.0K |
| 14:02 |
2,374.01 |
2,374.58 |
2,374.01 |
2,374.58 |
0.0K |
| 14:03 |
2,374.61 |
2,374.61 |
2,374.31 |
2,374.31 |
0.0K |
| 14:04 |
2,374.31 |
2,374.44 |
2,374.23 |
2,374.44 |
0.0K |
| 14:05 |
2,374.40 |
2,374.40 |
2,374.24 |
2,374.38 |
0.0K |
| 14:06 |
2,374.53 |
2,374.63 |
2,374.53 |
2,374.63 |
0.0K |
| 14:07 |
2,374.49 |
2,374.58 |
2,374.46 |
2,374.58 |
0.0K |
| 14:08 |
2,374.59 |
2,374.77 |
2,374.59 |
2,374.66 |
0.0K |
| 14:09 |
2,374.65 |
2,374.65 |
2,374.58 |
2,374.61 |
0.0K |
| 14:10 |
2,374.61 |
2,374.61 |
2,374.23 |
2,374.23 |
0.0K |
| 14:11 |
2,374.27 |
2,374.27 |
2,374.19 |
2,374.19 |
0.0K |
| 14:12 |
2,374.29 |
2,374.48 |
2,374.29 |
2,374.44 |
0.0K |
| 14:13 |
2,374.77 |
2,375.08 |
2,374.71 |
2,375.08 |
0.0K |
| 14:14 |
2,375.25 |
2,375.36 |
2,375.25 |
2,375.32 |
0.0K |
| 14:15 |
2,375.31 |
2,375.36 |
2,375.15 |
2,375.15 |
0.0K |
| 14:16 |
2,374.80 |
2,374.94 |
2,374.72 |
2,374.94 |
0.0K |
| 14:17 |
2,374.78 |
2,375.30 |
2,374.78 |
2,375.30 |
0.0K |
| 14:18 |
2,375.14 |
2,375.19 |
2,375.08 |
2,375.08 |
0.0K |
| 14:19 |
2,375.20 |
2,375.31 |
2,375.14 |
2,375.14 |
0.0K |
| 14:20 |
2,375.08 |
2,375.22 |
2,375.08 |
2,375.16 |
0.0K |
| 14:21 |
2,375.16 |
2,375.16 |
2,374.53 |
2,374.53 |
0.0K |
| 14:22 |
2,374.43 |
2,374.45 |
2,374.25 |
2,374.32 |
0.0K |
| 14:23 |
2,374.38 |
2,374.65 |
2,374.38 |
2,374.64 |
0.0K |
| 14:24 |
2,374.74 |
2,375.48 |
2,374.73 |
2,375.48 |
0.0K |
| 14:25 |
2,375.36 |
2,375.36 |
2,375.21 |
2,375.23 |
0.0K |
| 14:26 |
2,375.14 |
2,375.34 |
2,375.14 |
2,375.18 |
0.0K |
| 14:27 |
2,375.06 |
2,375.06 |
2,374.94 |
2,374.94 |
0.0K |
| 14:28 |
2,374.93 |
2,374.95 |
2,374.89 |
2,374.89 |
0.0K |
| 14:29 |
2,374.91 |
2,374.91 |
2,374.68 |
2,374.72 |
0.0K |
| 14:30 |
2,374.56 |
2,374.56 |
2,374.35 |
2,374.35 |
0.0K |
| 14:31 |
2,374.40 |
2,374.72 |
2,374.40 |
2,374.63 |
0.0K |
| 14:32 |
2,374.68 |
2,374.70 |
2,374.60 |
2,374.60 |
0.0K |
| 14:33 |
2,374.65 |
2,374.65 |
2,374.35 |
2,374.35 |
0.0K |
| 14:34 |
2,374.37 |
2,374.59 |
2,374.37 |
2,374.59 |
0.0K |
| 14:35 |
2,374.69 |
2,374.69 |
2,374.24 |
2,374.24 |
0.0K |
| 14:36 |
2,374.15 |
2,374.15 |
2,374.04 |
2,374.04 |
0.0K |
| 14:37 |
2,374.07 |
2,374.11 |
2,374.05 |
2,374.11 |
0.0K |
| 14:38 |
2,374.03 |
2,374.25 |
2,374.03 |
2,374.16 |
0.0K |
| 14:39 |
2,374.22 |
2,374.22 |
2,374.16 |
2,374.21 |
0.0K |
| 14:40 |
2,374.04 |
2,374.04 |
2,373.96 |
2,373.96 |
0.0K |
| 14:41 |
2,373.82 |
2,374.15 |
2,373.82 |
2,374.15 |
0.0K |
| 14:42 |
2,374.24 |
2,374.30 |
2,374.17 |
2,374.19 |
0.0K |
| 14:43 |
2,374.25 |
2,374.25 |
2,374.07 |
2,374.07 |
0.0K |
| 14:44 |
2,374.11 |
2,374.17 |
2,374.11 |
2,374.15 |
0.0K |
| 14:45 |
2,374.30 |
2,374.30 |
2,373.97 |
2,373.97 |
0.0K |
| 14:46 |
2,374.05 |
2,374.12 |
2,374.05 |
2,374.07 |
0.0K |
| 14:47 |
2,374.09 |
2,374.65 |
2,374.09 |
2,374.65 |
0.0K |
| 14:48 |
2,374.46 |
2,374.75 |
2,374.45 |
2,374.75 |
0.0K |
| 14:49 |
2,374.86 |
2,375.23 |
2,374.86 |
2,375.23 |
0.0K |
| 14:50 |
2,375.43 |
2,375.84 |
2,375.43 |
2,375.84 |
0.0K |
| 14:51 |
2,375.80 |
2,376.00 |
2,375.80 |
2,376.00 |
0.0K |
| 14:52 |
2,376.11 |
2,376.11 |
2,375.82 |
2,375.82 |
0.0K |
| 14:53 |
2,375.78 |
2,376.10 |
2,375.61 |
2,376.10 |
0.0K |
| 14:54 |
2,376.08 |
2,376.28 |
2,376.08 |
2,376.28 |
0.0K |
| 14:55 |
2,376.25 |
2,376.44 |
2,376.25 |
2,376.44 |
0.0K |
| 14:56 |
2,376.79 |
2,376.90 |
2,376.70 |
2,376.90 |
0.0K |
| 14:57 |
2,376.84 |
2,376.84 |
2,376.71 |
2,376.71 |
0.0K |
| 14:58 |
2,376.64 |
2,376.64 |
2,376.46 |
2,376.46 |
0.0K |
| 14:59 |
2,376.41 |
2,376.41 |
2,376.17 |
2,376.17 |
0.0K |
| 15:00 |
2,376.12 |
2,376.12 |
2,375.43 |
2,375.62 |
0.0K |
| 15:01 |
2,375.74 |
2,375.80 |
2,375.69 |
2,375.69 |
0.0K |
| 15:02 |
2,375.65 |
2,375.65 |
2,375.48 |
2,375.56 |
0.0K |
| 15:03 |
2,375.81 |
2,375.83 |
2,375.81 |
2,375.83 |
0.0K |
| 15:04 |
2,375.64 |
2,376.07 |
2,375.64 |
2,376.07 |
0.0K |
| 15:05 |
2,376.03 |
2,376.10 |
2,375.95 |
2,376.10 |
0.0K |
| 15:06 |
2,376.14 |
2,376.15 |
2,376.07 |
2,376.15 |
0.0K |
| 15:07 |
2,376.33 |
2,376.37 |
2,376.27 |
2,376.37 |
0.0K |
| 15:08 |
2,376.32 |
2,376.43 |
2,376.30 |
2,376.30 |
0.0K |
| 15:09 |
2,376.36 |
2,376.36 |
2,376.07 |
2,376.07 |
0.0K |
| 15:10 |
2,376.01 |
2,376.01 |
2,375.73 |
2,375.73 |
0.0K |
| 15:11 |
2,375.73 |
2,375.73 |
2,375.25 |
2,375.25 |
0.0K |
| 15:12 |
2,375.44 |
2,375.94 |
2,375.44 |
2,375.94 |
0.0K |
| 15:13 |
2,375.84 |
2,375.91 |
2,375.69 |
2,375.69 |
0.0K |
| 15:14 |
2,375.78 |
2,375.78 |
2,375.64 |
2,375.64 |
0.0K |
| 15:15 |
2,375.77 |
2,375.88 |
2,375.66 |
2,375.66 |
0.0K |
| 15:16 |
2,375.65 |
2,375.94 |
2,375.65 |
2,375.72 |
0.0K |
| 15:17 |
2,375.73 |
2,375.75 |
2,375.61 |
2,375.61 |
0.0K |
| 15:18 |
2,375.57 |
2,375.70 |
2,375.49 |
2,375.49 |
0.0K |
| 15:19 |
2,375.44 |
2,376.04 |
2,375.44 |
2,376.00 |
0.0K |
| 15:20 |
2,375.94 |
2,376.23 |
2,375.94 |
2,376.23 |
0.0K |
| 15:21 |
2,376.25 |
2,376.63 |
2,376.25 |
2,376.63 |
0.0K |
| 15:22 |
2,376.57 |
2,376.85 |
2,376.54 |
2,376.85 |
0.0K |
| 15:23 |
2,376.91 |
2,376.91 |
2,376.55 |
2,376.59 |
0.0K |
| 15:24 |
2,376.42 |
2,376.43 |
2,376.22 |
2,376.22 |
0.0K |
| 15:25 |
2,376.14 |
2,376.32 |
2,376.08 |
2,376.32 |
0.0K |
| 15:26 |
2,376.21 |
2,376.21 |
2,375.83 |
2,375.83 |
0.0K |
| 15:27 |
2,375.73 |
2,375.82 |
2,375.48 |
2,375.48 |
0.0K |
| 15:28 |
2,375.26 |
2,375.67 |
2,375.26 |
2,375.67 |
0.0K |
| 15:29 |
2,375.81 |
2,375.81 |
2,375.45 |
2,375.45 |
0.0K |
| 15:30 |
2,375.39 |
2,375.75 |
2,375.30 |
2,375.75 |
0.0K |
| 15:31 |
2,375.74 |
2,375.79 |
2,375.56 |
2,375.56 |
0.0K |
| 15:32 |
2,375.73 |
2,375.91 |
2,375.73 |
2,375.80 |
0.0K |
| 15:33 |
2,375.67 |
2,375.94 |
2,375.67 |
2,375.94 |
0.0K |
| 15:34 |
2,376.29 |
2,376.29 |
2,375.79 |
2,375.91 |
0.0K |
| 15:35 |
2,375.90 |
2,375.90 |
2,375.45 |
2,375.45 |
0.0K |
| 15:36 |
2,375.68 |
2,375.77 |
2,375.49 |
2,375.77 |
0.0K |
| 15:37 |
2,376.23 |
2,376.27 |
2,375.91 |
2,376.27 |
0.0K |
| 15:38 |
2,376.33 |
2,376.33 |
2,375.61 |
2,375.61 |
0.0K |
| 15:39 |
2,375.76 |
2,375.76 |
2,375.55 |
2,375.67 |
0.0K |
| 15:40 |
2,375.53 |
2,375.60 |
2,375.42 |
2,375.60 |
0.0K |
| 15:41 |
2,375.70 |
2,376.03 |
2,375.70 |
2,375.87 |
0.0K |
| 15:42 |
2,375.72 |
2,375.94 |
2,375.72 |
2,375.94 |
0.0K |
| 15:43 |
2,375.99 |
2,376.23 |
2,375.99 |
2,376.23 |
0.0K |
| 15:44 |
2,376.20 |
2,376.32 |
2,376.20 |
2,376.26 |
0.0K |
| 15:45 |
2,376.44 |
2,376.44 |
2,375.95 |
2,375.95 |
0.0K |
| 15:46 |
2,375.97 |
2,375.97 |
2,375.86 |
2,375.96 |
0.0K |
| 15:47 |
2,375.83 |
2,375.87 |
2,375.66 |
2,375.87 |
0.0K |
| 15:48 |
2,376.29 |
2,376.39 |
2,376.18 |
2,376.18 |
0.0K |
| 15:49 |
2,376.04 |
2,376.38 |
2,376.04 |
2,376.30 |
0.0K |
| 15:50 |
2,375.93 |
2,376.83 |
2,375.93 |
2,376.46 |
0.0K |
| 15:51 |
2,376.21 |
2,376.21 |
2,375.69 |
2,375.69 |
0.0K |
| 15:52 |
2,375.84 |
2,376.49 |
2,375.84 |
2,376.49 |
0.0K |
| 15:53 |
2,376.47 |
2,376.65 |
2,376.30 |
2,376.30 |
0.0K |
| 15:54 |
2,376.41 |
2,376.41 |
2,376.03 |
2,376.26 |
0.0K |
| 15:55 |
2,376.14 |
2,376.57 |
2,375.96 |
2,376.57 |
0.0K |
| 15:56 |
2,376.37 |
2,376.39 |
2,375.98 |
2,375.98 |
0.0K |
| 15:57 |
2,375.45 |
2,375.95 |
2,375.45 |
2,375.95 |
0.0K |
| 15:58 |
2,375.93 |
2,376.06 |
2,375.91 |
2,376.06 |
0.0K |
| 15:59 |
2,376.11 |
2,376.65 |
2,376.11 |
2,376.62 |
0.0K |
| 16:00 |
2,376.33 |
2,376.49 |
2,376.33 |
2,376.49 |
0.0K |
| 16:01 |
2,376.49 |
2,376.49 |
2,376.49 |
2,376.49 |
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
|