| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,410.66 |
2,414.70 |
2,410.66 |
2,414.59 |
0.0K |
| 09:31 |
2,414.38 |
2,414.38 |
2,413.68 |
2,414.01 |
0.0K |
| 09:32 |
2,413.49 |
2,416.79 |
2,413.49 |
2,416.79 |
0.0K |
| 09:33 |
2,416.90 |
2,418.79 |
2,416.90 |
2,418.00 |
0.0K |
| 09:34 |
2,418.09 |
2,418.17 |
2,417.21 |
2,417.21 |
0.0K |
| 09:35 |
2,417.11 |
2,418.16 |
2,417.11 |
2,418.16 |
0.0K |
| 09:36 |
2,417.57 |
2,419.90 |
2,417.57 |
2,419.90 |
0.0K |
| 09:37 |
2,420.23 |
2,420.50 |
2,420.13 |
2,420.50 |
0.0K |
| 09:38 |
2,421.04 |
2,421.39 |
2,420.95 |
2,421.39 |
0.0K |
| 09:39 |
2,421.82 |
2,421.82 |
2,420.65 |
2,421.03 |
0.0K |
| 09:40 |
2,421.83 |
2,422.19 |
2,421.79 |
2,422.18 |
0.0K |
| 09:41 |
2,421.86 |
2,422.83 |
2,421.86 |
2,422.83 |
0.0K |
| 09:42 |
2,422.19 |
2,422.39 |
2,421.53 |
2,421.53 |
0.0K |
| 09:43 |
2,420.85 |
2,420.85 |
2,420.28 |
2,420.37 |
0.0K |
| 09:44 |
2,420.37 |
2,420.37 |
2,419.31 |
2,419.93 |
0.0K |
| 09:45 |
2,419.28 |
2,419.28 |
2,418.08 |
2,418.08 |
0.0K |
| 09:46 |
2,417.72 |
2,417.72 |
2,417.09 |
2,417.60 |
0.0K |
| 09:47 |
2,417.13 |
2,417.13 |
2,417.00 |
2,417.08 |
0.0K |
| 09:48 |
2,416.99 |
2,417.32 |
2,416.92 |
2,417.32 |
0.0K |
| 09:49 |
2,417.08 |
2,417.55 |
2,417.08 |
2,417.55 |
0.0K |
| 09:50 |
2,417.33 |
2,417.33 |
2,416.92 |
2,417.01 |
0.0K |
| 09:51 |
2,416.68 |
2,417.29 |
2,416.68 |
2,417.29 |
0.0K |
| 09:52 |
2,416.73 |
2,416.80 |
2,416.20 |
2,416.20 |
0.0K |
| 09:53 |
2,416.15 |
2,416.28 |
2,415.95 |
2,415.95 |
0.0K |
| 09:54 |
2,416.42 |
2,416.70 |
2,416.42 |
2,416.62 |
0.0K |
| 09:55 |
2,416.39 |
2,416.48 |
2,416.39 |
2,416.39 |
0.0K |
| 09:56 |
2,416.29 |
2,416.93 |
2,416.29 |
2,416.93 |
0.0K |
| 09:57 |
2,416.77 |
2,416.77 |
2,415.45 |
2,415.45 |
0.0K |
| 09:58 |
2,415.49 |
2,415.49 |
2,414.29 |
2,414.29 |
0.0K |
| 09:59 |
2,414.08 |
2,414.54 |
2,414.08 |
2,414.54 |
0.0K |
| 10:00 |
2,414.45 |
2,414.60 |
2,413.98 |
2,414.56 |
0.0K |
| 10:01 |
2,414.72 |
2,414.78 |
2,414.62 |
2,414.66 |
0.0K |
| 10:02 |
2,414.71 |
2,414.71 |
2,414.36 |
2,414.57 |
0.0K |
| 10:03 |
2,415.52 |
2,415.52 |
2,415.08 |
2,415.08 |
0.0K |
| 10:04 |
2,414.82 |
2,414.89 |
2,414.13 |
2,414.13 |
0.0K |
| 10:05 |
2,413.14 |
2,413.16 |
2,412.90 |
2,413.10 |
0.0K |
| 10:06 |
2,413.36 |
2,414.47 |
2,413.36 |
2,414.47 |
0.0K |
| 10:07 |
2,414.18 |
2,414.71 |
2,414.18 |
2,414.71 |
0.0K |
| 10:08 |
2,414.97 |
2,414.97 |
2,414.33 |
2,414.33 |
0.0K |
| 10:09 |
2,414.60 |
2,414.80 |
2,414.30 |
2,414.30 |
0.0K |
| 10:10 |
2,414.03 |
2,414.03 |
2,413.74 |
2,413.76 |
0.0K |
| 10:11 |
2,413.84 |
2,414.19 |
2,413.74 |
2,414.19 |
0.0K |
| 10:12 |
2,414.43 |
2,414.65 |
2,414.32 |
2,414.65 |
0.0K |
| 10:13 |
2,414.64 |
2,414.69 |
2,414.57 |
2,414.69 |
0.0K |
| 10:14 |
2,414.52 |
2,414.62 |
2,414.34 |
2,414.34 |
0.0K |
| 10:15 |
2,414.07 |
2,414.42 |
2,414.07 |
2,414.42 |
0.0K |
| 10:16 |
2,414.51 |
2,414.66 |
2,414.45 |
2,414.51 |
0.0K |
| 10:17 |
2,414.60 |
2,414.60 |
2,414.42 |
2,414.42 |
0.0K |
| 10:18 |
2,414.47 |
2,414.84 |
2,414.43 |
2,414.84 |
0.0K |
| 10:19 |
2,414.42 |
2,414.51 |
2,414.40 |
2,414.51 |
0.0K |
| 10:20 |
2,414.38 |
2,414.39 |
2,413.69 |
2,413.92 |
0.0K |
| 10:21 |
2,413.51 |
2,413.51 |
2,413.09 |
2,413.40 |
0.0K |
| 10:22 |
2,413.54 |
2,413.55 |
2,413.32 |
2,413.55 |
0.0K |
| 10:23 |
2,413.48 |
2,413.58 |
2,413.28 |
2,413.58 |
0.0K |
| 10:24 |
2,413.53 |
2,413.53 |
2,413.00 |
2,413.29 |
0.0K |
| 10:25 |
2,413.34 |
2,413.34 |
2,412.92 |
2,412.92 |
0.0K |
| 10:26 |
2,413.31 |
2,413.31 |
2,412.83 |
2,412.95 |
0.0K |
| 10:27 |
2,412.78 |
2,412.88 |
2,412.78 |
2,412.88 |
0.0K |
| 10:28 |
2,412.99 |
2,413.46 |
2,412.99 |
2,413.46 |
0.0K |
| 10:29 |
2,413.54 |
2,413.59 |
2,413.48 |
2,413.59 |
0.0K |
| 10:30 |
2,413.57 |
2,413.57 |
2,413.47 |
2,413.49 |
0.0K |
| 10:31 |
2,413.85 |
2,413.93 |
2,413.38 |
2,413.47 |
0.0K |
| 10:32 |
2,413.62 |
2,413.87 |
2,413.62 |
2,413.82 |
0.0K |
| 10:33 |
2,413.83 |
2,414.47 |
2,413.83 |
2,414.47 |
0.0K |
| 10:34 |
2,415.35 |
2,415.35 |
2,414.98 |
2,415.28 |
0.0K |
| 10:35 |
2,415.38 |
2,415.54 |
2,415.32 |
2,415.37 |
0.0K |
| 10:36 |
2,415.34 |
2,415.38 |
2,415.18 |
2,415.38 |
0.0K |
| 10:37 |
2,415.15 |
2,415.32 |
2,414.89 |
2,414.89 |
0.0K |
| 10:38 |
2,414.71 |
2,415.58 |
2,414.71 |
2,415.58 |
0.0K |
| 10:39 |
2,415.50 |
2,415.51 |
2,415.25 |
2,415.51 |
0.0K |
| 10:40 |
2,415.44 |
2,415.49 |
2,415.39 |
2,415.45 |
0.0K |
| 10:41 |
2,415.35 |
2,415.35 |
2,415.08 |
2,415.08 |
0.0K |
| 10:42 |
2,415.21 |
2,415.60 |
2,415.21 |
2,415.60 |
0.0K |
| 10:43 |
2,415.38 |
2,415.38 |
2,415.08 |
2,415.08 |
0.0K |
| 10:44 |
2,415.09 |
2,415.09 |
2,414.81 |
2,414.81 |
0.0K |
| 10:45 |
2,414.82 |
2,415.06 |
2,414.82 |
2,414.99 |
0.0K |
| 10:46 |
2,414.91 |
2,415.03 |
2,414.84 |
2,414.97 |
0.0K |
| 10:47 |
2,414.98 |
2,414.98 |
2,414.64 |
2,414.87 |
0.0K |
| 10:48 |
2,414.88 |
2,415.21 |
2,414.88 |
2,415.21 |
0.0K |
| 10:49 |
2,414.92 |
2,414.96 |
2,414.87 |
2,414.87 |
0.0K |
| 10:50 |
2,414.70 |
2,415.07 |
2,414.67 |
2,415.07 |
0.0K |
| 10:51 |
2,415.20 |
2,415.20 |
2,415.11 |
2,415.11 |
0.0K |
| 10:52 |
2,415.17 |
2,415.21 |
2,415.04 |
2,415.14 |
0.0K |
| 10:53 |
2,415.08 |
2,415.08 |
2,414.75 |
2,414.75 |
0.0K |
| 10:54 |
2,414.67 |
2,414.67 |
2,414.27 |
2,414.27 |
0.0K |
| 10:55 |
2,414.17 |
2,414.24 |
2,414.12 |
2,414.12 |
0.0K |
| 10:56 |
2,414.13 |
2,414.13 |
2,413.60 |
2,413.60 |
0.0K |
| 10:57 |
2,413.57 |
2,413.57 |
2,413.38 |
2,413.38 |
0.0K |
| 10:58 |
2,413.43 |
2,413.76 |
2,413.43 |
2,413.76 |
0.0K |
| 10:59 |
2,413.71 |
2,413.78 |
2,413.36 |
2,413.36 |
0.0K |
| 11:00 |
2,413.75 |
2,413.91 |
2,413.75 |
2,413.91 |
0.0K |
| 11:01 |
2,413.91 |
2,413.91 |
2,413.48 |
2,413.48 |
0.0K |
| 11:02 |
2,413.68 |
2,413.84 |
2,413.64 |
2,413.64 |
0.0K |
| 11:03 |
2,413.95 |
2,414.31 |
2,413.95 |
2,414.31 |
0.0K |
| 11:04 |
2,414.07 |
2,414.22 |
2,414.07 |
2,414.10 |
0.0K |
| 11:05 |
2,414.26 |
2,414.35 |
2,414.12 |
2,414.12 |
0.0K |
| 11:06 |
2,414.12 |
2,414.12 |
2,413.59 |
2,413.59 |
0.0K |
| 11:07 |
2,413.97 |
2,414.19 |
2,413.97 |
2,414.19 |
0.0K |
| 11:08 |
2,414.04 |
2,414.33 |
2,414.04 |
2,414.33 |
0.0K |
| 11:09 |
2,414.31 |
2,414.79 |
2,414.31 |
2,414.79 |
0.0K |
| 11:10 |
2,414.70 |
2,414.90 |
2,414.70 |
2,414.90 |
0.0K |
| 11:11 |
2,414.84 |
2,414.84 |
2,414.26 |
2,414.26 |
0.0K |
| 11:12 |
2,414.24 |
2,414.43 |
2,414.13 |
2,414.43 |
0.0K |
| 11:13 |
2,414.42 |
2,414.51 |
2,414.28 |
2,414.51 |
0.0K |
| 11:14 |
2,414.50 |
2,414.79 |
2,414.50 |
2,414.79 |
0.0K |
| 11:15 |
2,414.77 |
2,414.85 |
2,414.57 |
2,414.57 |
0.0K |
| 11:16 |
2,414.62 |
2,414.70 |
2,414.60 |
2,414.60 |
0.0K |
| 11:17 |
2,414.51 |
2,414.51 |
2,414.40 |
2,414.40 |
0.0K |
| 11:18 |
2,414.43 |
2,414.44 |
2,414.10 |
2,414.10 |
0.0K |
| 11:19 |
2,413.98 |
2,413.98 |
2,413.81 |
2,413.96 |
0.0K |
| 11:20 |
2,414.12 |
2,414.30 |
2,414.12 |
2,414.30 |
0.0K |
| 11:21 |
2,414.19 |
2,414.19 |
2,413.74 |
2,413.74 |
0.0K |
| 11:22 |
2,413.88 |
2,413.96 |
2,413.85 |
2,413.96 |
0.0K |
| 11:23 |
2,414.01 |
2,414.01 |
2,413.56 |
2,413.75 |
0.0K |
| 11:24 |
2,413.70 |
2,413.93 |
2,413.70 |
2,413.93 |
0.0K |
| 11:25 |
2,414.14 |
2,414.14 |
2,413.66 |
2,413.66 |
0.0K |
| 11:26 |
2,413.43 |
2,413.45 |
2,413.43 |
2,413.44 |
0.0K |
| 11:27 |
2,413.43 |
2,413.68 |
2,413.30 |
2,413.30 |
0.0K |
| 11:28 |
2,412.77 |
2,412.77 |
2,411.83 |
2,411.83 |
0.0K |
| 11:29 |
2,411.89 |
2,412.11 |
2,411.89 |
2,412.03 |
0.0K |
| 11:30 |
2,412.30 |
2,412.66 |
2,412.26 |
2,412.66 |
0.0K |
| 11:31 |
2,412.77 |
2,412.77 |
2,412.66 |
2,412.74 |
0.0K |
| 11:32 |
2,412.64 |
2,412.64 |
2,412.53 |
2,412.53 |
0.0K |
| 11:33 |
2,412.50 |
2,412.61 |
2,412.36 |
2,412.36 |
0.0K |
| 11:34 |
2,412.45 |
2,412.48 |
2,412.40 |
2,412.40 |
0.0K |
| 11:35 |
2,412.40 |
2,412.63 |
2,412.22 |
2,412.63 |
0.0K |
| 11:36 |
2,412.87 |
2,413.31 |
2,412.87 |
2,413.31 |
0.0K |
| 11:37 |
2,413.12 |
2,413.23 |
2,413.01 |
2,413.06 |
0.0K |
| 11:38 |
2,412.91 |
2,413.37 |
2,412.91 |
2,413.37 |
0.0K |
| 11:39 |
2,413.60 |
2,413.72 |
2,413.59 |
2,413.62 |
0.0K |
| 11:40 |
2,413.70 |
2,414.29 |
2,413.70 |
2,414.29 |
0.0K |
| 11:41 |
2,414.16 |
2,414.16 |
2,414.01 |
2,414.01 |
0.0K |
| 11:42 |
2,413.99 |
2,414.01 |
2,413.52 |
2,413.52 |
0.0K |
| 11:43 |
2,413.46 |
2,413.48 |
2,413.42 |
2,413.42 |
0.0K |
| 11:44 |
2,413.30 |
2,413.47 |
2,413.24 |
2,413.46 |
0.0K |
| 11:45 |
2,413.54 |
2,413.54 |
2,413.29 |
2,413.29 |
0.0K |
| 11:46 |
2,413.28 |
2,413.28 |
2,413.14 |
2,413.24 |
0.0K |
| 11:47 |
2,413.22 |
2,413.50 |
2,413.22 |
2,413.50 |
0.0K |
| 11:48 |
2,413.38 |
2,413.38 |
2,413.16 |
2,413.18 |
0.0K |
| 11:49 |
2,413.09 |
2,413.09 |
2,412.83 |
2,412.89 |
0.0K |
| 11:50 |
2,413.06 |
2,413.17 |
2,413.03 |
2,413.03 |
0.0K |
| 11:51 |
2,412.46 |
2,412.63 |
2,412.41 |
2,412.63 |
0.0K |
| 11:52 |
2,412.50 |
2,412.50 |
2,411.96 |
2,412.00 |
0.0K |
| 11:53 |
2,411.97 |
2,411.97 |
2,411.49 |
2,411.53 |
0.0K |
| 11:54 |
2,411.70 |
2,411.87 |
2,411.59 |
2,411.87 |
0.0K |
| 11:55 |
2,411.91 |
2,411.97 |
2,411.60 |
2,411.60 |
0.0K |
| 11:56 |
2,411.64 |
2,411.64 |
2,410.57 |
2,410.60 |
0.0K |
| 11:57 |
2,410.66 |
2,411.24 |
2,410.66 |
2,411.02 |
0.0K |
| 11:58 |
2,411.04 |
2,411.10 |
2,411.02 |
2,411.02 |
0.0K |
| 11:59 |
2,411.08 |
2,411.08 |
2,410.89 |
2,410.89 |
0.0K |
| 12:00 |
2,411.02 |
2,411.06 |
2,410.90 |
2,410.90 |
0.0K |
| 12:01 |
2,410.75 |
2,411.29 |
2,410.75 |
2,411.29 |
0.0K |
| 12:02 |
2,411.10 |
2,411.40 |
2,411.10 |
2,411.38 |
0.0K |
| 12:03 |
2,411.40 |
2,411.40 |
2,411.16 |
2,411.16 |
0.0K |
| 12:04 |
2,411.13 |
2,411.44 |
2,411.08 |
2,411.44 |
0.0K |
| 12:05 |
2,411.49 |
2,411.52 |
2,411.22 |
2,411.52 |
0.0K |
| 12:06 |
2,411.72 |
2,412.15 |
2,411.72 |
2,412.15 |
0.0K |
| 12:07 |
2,412.07 |
2,412.07 |
2,411.86 |
2,411.86 |
0.0K |
| 12:08 |
2,411.75 |
2,411.93 |
2,411.72 |
2,411.93 |
0.0K |
| 12:09 |
2,412.13 |
2,412.13 |
2,411.80 |
2,411.80 |
0.0K |
| 12:10 |
2,411.88 |
2,412.00 |
2,411.88 |
2,411.94 |
0.0K |
| 12:11 |
2,412.07 |
2,412.34 |
2,412.07 |
2,412.19 |
0.0K |
| 12:12 |
2,412.05 |
2,412.05 |
2,411.82 |
2,411.82 |
0.0K |
| 12:13 |
2,411.65 |
2,411.71 |
2,411.55 |
2,411.71 |
0.0K |
| 12:14 |
2,411.62 |
2,411.62 |
2,411.11 |
2,411.11 |
0.0K |
| 12:15 |
2,411.20 |
2,411.21 |
2,410.75 |
2,410.75 |
0.0K |
| 12:16 |
2,410.60 |
2,410.69 |
2,410.53 |
2,410.53 |
0.0K |
| 12:17 |
2,410.55 |
2,410.79 |
2,410.55 |
2,410.79 |
0.0K |
| 12:18 |
2,410.90 |
2,410.90 |
2,410.76 |
2,410.76 |
0.0K |
| 12:19 |
2,410.91 |
2,411.48 |
2,410.91 |
2,411.48 |
0.0K |
| 12:20 |
2,411.54 |
2,411.54 |
2,410.96 |
2,410.96 |
0.0K |
| 12:21 |
2,410.95 |
2,410.95 |
2,410.87 |
2,410.92 |
0.0K |
| 12:22 |
2,410.88 |
2,411.33 |
2,410.88 |
2,411.24 |
0.0K |
| 12:23 |
2,411.24 |
2,411.24 |
2,411.18 |
2,411.21 |
0.0K |
| 12:24 |
2,411.33 |
2,411.58 |
2,411.33 |
2,411.58 |
0.0K |
| 12:25 |
2,411.64 |
2,411.64 |
2,411.59 |
2,411.61 |
0.0K |
| 12:26 |
2,411.61 |
2,411.61 |
2,411.44 |
2,411.50 |
0.0K |
| 12:27 |
2,411.42 |
2,411.42 |
2,411.30 |
2,411.40 |
0.0K |
| 12:28 |
2,411.46 |
2,411.51 |
2,411.42 |
2,411.51 |
0.0K |
| 12:29 |
2,411.53 |
2,411.82 |
2,411.53 |
2,411.82 |
0.0K |
| 12:30 |
2,411.80 |
2,411.80 |
2,411.63 |
2,411.63 |
0.0K |
| 12:31 |
2,411.57 |
2,411.76 |
2,411.57 |
2,411.76 |
0.0K |
| 12:32 |
2,411.48 |
2,411.48 |
2,411.34 |
2,411.34 |
0.0K |
| 12:33 |
2,411.33 |
2,411.33 |
2,410.90 |
2,410.90 |
0.0K |
| 12:34 |
2,410.78 |
2,411.28 |
2,410.78 |
2,411.28 |
0.0K |
| 12:35 |
2,411.35 |
2,411.53 |
2,411.29 |
2,411.53 |
0.0K |
| 12:36 |
2,411.64 |
2,411.71 |
2,411.62 |
2,411.66 |
0.0K |
| 12:37 |
2,411.69 |
2,411.79 |
2,411.60 |
2,411.60 |
0.0K |
| 12:38 |
2,411.75 |
2,411.75 |
2,411.39 |
2,411.47 |
0.0K |
| 12:39 |
2,411.46 |
2,411.58 |
2,411.31 |
2,411.31 |
0.0K |
| 12:40 |
2,411.29 |
2,411.29 |
2,410.79 |
2,410.79 |
0.0K |
| 12:41 |
2,410.96 |
2,411.01 |
2,410.92 |
2,410.92 |
0.0K |
| 12:42 |
2,410.79 |
2,410.79 |
2,410.52 |
2,410.57 |
0.0K |
| 12:43 |
2,410.50 |
2,410.50 |
2,409.63 |
2,409.63 |
0.0K |
| 12:44 |
2,409.61 |
2,409.66 |
2,409.45 |
2,409.45 |
0.0K |
| 12:45 |
2,409.43 |
2,409.90 |
2,409.43 |
2,409.90 |
0.0K |
| 12:46 |
2,409.84 |
2,410.26 |
2,409.84 |
2,410.26 |
0.0K |
| 12:47 |
2,410.37 |
2,410.41 |
2,410.33 |
2,410.41 |
0.0K |
| 12:48 |
2,410.50 |
2,410.61 |
2,410.49 |
2,410.51 |
0.0K |
| 12:49 |
2,410.71 |
2,410.83 |
2,410.65 |
2,410.77 |
0.0K |
| 12:50 |
2,410.72 |
2,410.86 |
2,410.71 |
2,410.71 |
0.0K |
| 12:51 |
2,410.29 |
2,410.32 |
2,410.11 |
2,410.11 |
0.0K |
| 12:52 |
2,409.99 |
2,409.99 |
2,409.76 |
2,409.76 |
0.0K |
| 12:53 |
2,409.48 |
2,409.48 |
2,409.41 |
2,409.41 |
0.0K |
| 12:54 |
2,409.30 |
2,409.30 |
2,408.91 |
2,408.91 |
0.0K |
| 12:55 |
2,408.87 |
2,409.08 |
2,408.74 |
2,409.08 |
0.0K |
| 12:56 |
2,409.21 |
2,409.27 |
2,408.96 |
2,409.05 |
0.0K |
| 12:57 |
2,409.03 |
2,409.03 |
2,408.85 |
2,408.86 |
0.0K |
| 12:58 |
2,408.72 |
2,408.91 |
2,408.72 |
2,408.91 |
0.0K |
| 12:59 |
2,408.80 |
2,408.95 |
2,408.70 |
2,408.70 |
0.0K |
| 13:00 |
2,408.78 |
2,409.02 |
2,408.78 |
2,409.02 |
0.0K |
| 13:01 |
2,409.03 |
2,409.07 |
2,409.03 |
2,409.07 |
0.0K |
| 13:02 |
2,409.21 |
2,409.43 |
2,409.21 |
2,409.43 |
0.0K |
| 13:03 |
2,409.76 |
2,409.83 |
2,409.76 |
2,409.83 |
0.0K |
| 13:04 |
2,409.79 |
2,409.97 |
2,409.79 |
2,409.97 |
0.0K |
| 13:05 |
2,409.90 |
2,409.98 |
2,409.90 |
2,409.97 |
0.0K |
| 13:06 |
2,410.01 |
2,410.10 |
2,410.01 |
2,410.01 |
0.0K |
| 13:07 |
2,410.08 |
2,410.24 |
2,410.04 |
2,410.24 |
0.0K |
| 13:08 |
2,410.17 |
2,410.45 |
2,410.17 |
2,410.45 |
0.0K |
| 13:09 |
2,410.49 |
2,410.60 |
2,410.49 |
2,410.56 |
0.0K |
| 13:10 |
2,410.50 |
2,410.86 |
2,410.50 |
2,410.86 |
0.0K |
| 13:11 |
2,410.76 |
2,410.89 |
2,410.76 |
2,410.87 |
0.0K |
| 13:12 |
2,410.59 |
2,410.70 |
2,410.58 |
2,410.70 |
0.0K |
| 13:13 |
2,410.72 |
2,410.85 |
2,410.67 |
2,410.85 |
0.0K |
| 13:14 |
2,410.70 |
2,410.70 |
2,410.40 |
2,410.43 |
0.0K |
| 13:15 |
2,410.38 |
2,410.38 |
2,410.05 |
2,410.05 |
0.0K |
| 13:16 |
2,409.90 |
2,410.02 |
2,409.89 |
2,409.91 |
0.0K |
| 13:17 |
2,409.95 |
2,410.01 |
2,409.57 |
2,409.57 |
0.0K |
| 13:18 |
2,409.48 |
2,409.59 |
2,409.48 |
2,409.52 |
0.0K |
| 13:19 |
2,409.36 |
2,409.46 |
2,409.27 |
2,409.46 |
0.0K |
| 13:20 |
2,409.46 |
2,409.86 |
2,409.46 |
2,409.86 |
0.0K |
| 13:21 |
2,409.90 |
2,409.97 |
2,409.26 |
2,409.26 |
0.0K |
| 13:22 |
2,409.37 |
2,409.55 |
2,409.37 |
2,409.41 |
0.0K |
| 13:23 |
2,409.36 |
2,409.36 |
2,409.11 |
2,409.11 |
0.0K |
| 13:24 |
2,409.01 |
2,409.01 |
2,408.83 |
2,408.83 |
0.0K |
| 13:25 |
2,408.78 |
2,408.78 |
2,408.71 |
2,408.75 |
0.0K |
| 13:26 |
2,408.31 |
2,408.54 |
2,408.19 |
2,408.54 |
0.0K |
| 13:27 |
2,408.53 |
2,408.62 |
2,408.53 |
2,408.62 |
0.0K |
| 13:28 |
2,408.69 |
2,408.71 |
2,407.73 |
2,407.73 |
0.0K |
| 13:29 |
2,407.91 |
2,408.09 |
2,407.73 |
2,407.73 |
0.0K |
| 13:30 |
2,407.63 |
2,407.63 |
2,406.92 |
2,406.98 |
0.0K |
| 13:31 |
2,406.60 |
2,406.60 |
2,406.30 |
2,406.30 |
0.0K |
| 13:32 |
2,406.39 |
2,406.39 |
2,405.99 |
2,405.99 |
0.0K |
| 13:33 |
2,405.95 |
2,405.95 |
2,405.49 |
2,405.49 |
0.0K |
| 13:34 |
2,405.22 |
2,405.22 |
2,404.60 |
2,404.60 |
0.0K |
| 13:35 |
2,404.85 |
2,405.18 |
2,404.85 |
2,405.18 |
0.0K |
| 13:36 |
2,405.24 |
2,405.37 |
2,405.17 |
2,405.17 |
0.0K |
| 13:37 |
2,405.16 |
2,405.41 |
2,405.07 |
2,405.41 |
0.0K |
| 13:38 |
2,405.37 |
2,405.53 |
2,405.12 |
2,405.12 |
0.0K |
| 13:39 |
2,405.23 |
2,405.28 |
2,404.47 |
2,404.56 |
0.0K |
| 13:40 |
2,404.85 |
2,405.32 |
2,404.85 |
2,405.32 |
0.0K |
| 13:41 |
2,405.56 |
2,405.80 |
2,405.56 |
2,405.69 |
0.0K |
| 13:42 |
2,405.63 |
2,405.96 |
2,405.63 |
2,405.96 |
0.0K |
| 13:43 |
2,406.19 |
2,406.32 |
2,406.19 |
2,406.26 |
0.0K |
| 13:44 |
2,405.91 |
2,405.91 |
2,405.54 |
2,405.63 |
0.0K |
| 13:45 |
2,405.48 |
2,405.48 |
2,405.31 |
2,405.45 |
0.0K |
| 13:46 |
2,405.57 |
2,405.76 |
2,405.29 |
2,405.29 |
0.0K |
| 13:47 |
2,405.29 |
2,405.29 |
2,404.98 |
2,405.13 |
0.0K |
| 13:48 |
2,405.02 |
2,405.02 |
2,404.66 |
2,404.66 |
0.0K |
| 13:49 |
2,404.62 |
2,404.84 |
2,404.62 |
2,404.84 |
0.0K |
| 13:50 |
2,404.88 |
2,405.11 |
2,404.87 |
2,405.08 |
0.0K |
| 13:51 |
2,405.16 |
2,405.16 |
2,404.93 |
2,404.93 |
0.0K |
| 13:52 |
2,404.99 |
2,405.04 |
2,404.99 |
2,405.04 |
0.0K |
| 13:53 |
2,404.77 |
2,404.77 |
2,404.56 |
2,404.56 |
0.0K |
| 13:54 |
2,404.43 |
2,404.49 |
2,404.41 |
2,404.46 |
0.0K |
| 13:55 |
2,404.53 |
2,404.73 |
2,404.53 |
2,404.73 |
0.0K |
| 13:56 |
2,404.88 |
2,404.94 |
2,404.85 |
2,404.90 |
0.0K |
| 13:57 |
2,404.97 |
2,404.97 |
2,404.84 |
2,404.85 |
0.0K |
| 13:58 |
2,404.89 |
2,404.89 |
2,404.59 |
2,404.59 |
0.0K |
| 13:59 |
2,404.65 |
2,404.65 |
2,404.50 |
2,404.51 |
0.0K |
| 14:00 |
2,404.43 |
2,404.43 |
2,404.35 |
2,404.43 |
0.0K |
| 14:01 |
2,404.94 |
2,405.08 |
2,404.92 |
2,404.92 |
0.0K |
| 14:02 |
2,405.02 |
2,405.43 |
2,405.02 |
2,405.43 |
0.0K |
| 14:03 |
2,405.29 |
2,405.29 |
2,405.20 |
2,405.22 |
0.0K |
| 14:04 |
2,405.26 |
2,405.94 |
2,405.26 |
2,405.91 |
0.0K |
| 14:05 |
2,405.95 |
2,405.95 |
2,405.45 |
2,405.45 |
0.0K |
| 14:06 |
2,405.35 |
2,405.35 |
2,405.09 |
2,405.09 |
0.0K |
| 14:07 |
2,405.30 |
2,405.43 |
2,405.30 |
2,405.43 |
0.0K |
| 14:08 |
2,405.33 |
2,405.33 |
2,405.20 |
2,405.20 |
0.0K |
| 14:09 |
2,405.35 |
2,405.40 |
2,405.27 |
2,405.27 |
0.0K |
| 14:10 |
2,405.37 |
2,405.58 |
2,405.37 |
2,405.58 |
0.0K |
| 14:11 |
2,405.56 |
2,405.60 |
2,405.46 |
2,405.51 |
0.0K |
| 14:12 |
2,405.59 |
2,405.61 |
2,405.39 |
2,405.61 |
0.0K |
| 14:13 |
2,405.65 |
2,405.81 |
2,405.65 |
2,405.78 |
0.0K |
| 14:14 |
2,405.80 |
2,406.13 |
2,405.80 |
2,406.00 |
0.0K |
| 14:15 |
2,405.96 |
2,406.24 |
2,405.96 |
2,406.24 |
0.0K |
| 14:16 |
2,406.39 |
2,406.49 |
2,406.27 |
2,406.27 |
0.0K |
| 14:17 |
2,406.32 |
2,406.32 |
2,405.90 |
2,405.96 |
0.0K |
| 14:18 |
2,405.92 |
2,406.14 |
2,405.90 |
2,406.14 |
0.0K |
| 14:19 |
2,406.21 |
2,406.24 |
2,406.16 |
2,406.16 |
0.0K |
| 14:20 |
2,406.04 |
2,406.04 |
2,405.68 |
2,405.73 |
0.0K |
| 14:21 |
2,405.68 |
2,405.75 |
2,405.65 |
2,405.65 |
0.0K |
| 14:22 |
2,405.70 |
2,405.76 |
2,405.69 |
2,405.76 |
0.0K |
| 14:23 |
2,405.79 |
2,405.79 |
2,405.62 |
2,405.63 |
0.0K |
| 14:24 |
2,405.68 |
2,405.68 |
2,405.31 |
2,405.31 |
0.0K |
| 14:25 |
2,405.50 |
2,405.81 |
2,405.50 |
2,405.81 |
0.0K |
| 14:26 |
2,405.65 |
2,405.65 |
2,405.50 |
2,405.52 |
0.0K |
| 14:27 |
2,405.44 |
2,405.48 |
2,405.40 |
2,405.40 |
0.0K |
| 14:28 |
2,405.19 |
2,405.46 |
2,405.03 |
2,405.46 |
0.0K |
| 14:29 |
2,405.46 |
2,405.54 |
2,405.46 |
2,405.54 |
0.0K |
| 14:30 |
2,405.48 |
2,405.75 |
2,405.48 |
2,405.75 |
0.0K |
| 14:31 |
2,405.90 |
2,406.22 |
2,405.90 |
2,406.22 |
0.0K |
| 14:32 |
2,406.16 |
2,406.28 |
2,406.16 |
2,406.28 |
0.0K |
| 14:33 |
2,406.18 |
2,406.18 |
2,405.98 |
2,405.99 |
0.0K |
| 14:34 |
2,405.98 |
2,406.08 |
2,405.69 |
2,405.69 |
0.0K |
| 14:35 |
2,405.20 |
2,405.20 |
2,405.09 |
2,405.12 |
0.0K |
| 14:36 |
2,405.06 |
2,405.30 |
2,405.06 |
2,405.19 |
0.0K |
| 14:37 |
2,405.21 |
2,405.51 |
2,405.21 |
2,405.51 |
0.0K |
| 14:38 |
2,405.53 |
2,405.81 |
2,405.53 |
2,405.75 |
0.0K |
| 14:39 |
2,405.79 |
2,405.94 |
2,405.79 |
2,405.94 |
0.0K |
| 14:40 |
2,405.89 |
2,405.89 |
2,405.60 |
2,405.60 |
0.0K |
| 14:41 |
2,405.10 |
2,405.49 |
2,405.10 |
2,405.49 |
0.0K |
| 14:42 |
2,405.44 |
2,405.44 |
2,405.41 |
2,405.44 |
0.0K |
| 14:43 |
2,405.47 |
2,405.47 |
2,404.99 |
2,404.99 |
0.0K |
| 14:44 |
2,404.62 |
2,404.62 |
2,404.04 |
2,404.04 |
0.0K |
| 14:45 |
2,404.01 |
2,404.23 |
2,403.96 |
2,404.23 |
0.0K |
| 14:46 |
2,404.37 |
2,404.46 |
2,404.37 |
2,404.43 |
0.0K |
| 14:47 |
2,404.22 |
2,404.22 |
2,403.65 |
2,403.65 |
0.0K |
| 14:48 |
2,403.00 |
2,403.00 |
2,402.53 |
2,402.53 |
0.0K |
| 14:49 |
2,402.12 |
2,402.12 |
2,401.98 |
2,402.01 |
0.0K |
| 14:50 |
2,402.17 |
2,402.17 |
2,401.95 |
2,401.95 |
0.0K |
| 14:51 |
2,401.74 |
2,401.93 |
2,401.74 |
2,401.88 |
0.0K |
| 14:52 |
2,401.96 |
2,402.26 |
2,401.96 |
2,402.21 |
0.0K |
| 14:53 |
2,402.12 |
2,402.15 |
2,402.08 |
2,402.11 |
0.0K |
| 14:54 |
2,402.07 |
2,402.15 |
2,402.05 |
2,402.08 |
0.0K |
| 14:55 |
2,402.07 |
2,402.07 |
2,401.38 |
2,401.49 |
0.0K |
| 14:56 |
2,401.45 |
2,401.69 |
2,401.44 |
2,401.67 |
0.0K |
| 14:57 |
2,401.69 |
2,401.74 |
2,401.67 |
2,401.74 |
0.0K |
| 14:58 |
2,401.58 |
2,401.58 |
2,401.04 |
2,401.04 |
0.0K |
| 14:59 |
2,401.25 |
2,401.25 |
2,401.10 |
2,401.15 |
0.0K |
| 15:00 |
2,401.11 |
2,401.81 |
2,401.11 |
2,401.75 |
0.0K |
| 15:01 |
2,401.89 |
2,401.99 |
2,401.76 |
2,401.76 |
0.0K |
| 15:02 |
2,401.70 |
2,402.14 |
2,401.70 |
2,402.14 |
0.0K |
| 15:03 |
2,402.04 |
2,402.07 |
2,401.29 |
2,401.29 |
0.0K |
| 15:04 |
2,401.13 |
2,401.48 |
2,401.12 |
2,401.37 |
0.0K |
| 15:05 |
2,401.23 |
2,401.26 |
2,401.02 |
2,401.19 |
0.0K |
| 15:06 |
2,401.39 |
2,401.65 |
2,401.39 |
2,401.65 |
0.0K |
| 15:07 |
2,401.67 |
2,401.67 |
2,401.61 |
2,401.61 |
0.0K |
| 15:08 |
2,401.54 |
2,401.82 |
2,401.51 |
2,401.82 |
0.0K |
| 15:09 |
2,401.75 |
2,401.75 |
2,401.41 |
2,401.41 |
0.0K |
| 15:10 |
2,401.29 |
2,401.29 |
2,401.17 |
2,401.26 |
0.0K |
| 15:11 |
2,401.23 |
2,401.23 |
2,400.96 |
2,401.02 |
0.0K |
| 15:12 |
2,401.04 |
2,401.37 |
2,400.88 |
2,401.37 |
0.0K |
| 15:13 |
2,401.32 |
2,401.32 |
2,401.05 |
2,401.05 |
0.0K |
| 15:14 |
2,400.83 |
2,401.00 |
2,400.80 |
2,401.00 |
0.0K |
| 15:15 |
2,401.19 |
2,401.63 |
2,401.19 |
2,401.61 |
0.0K |
| 15:16 |
2,401.48 |
2,401.48 |
2,401.32 |
2,401.48 |
0.0K |
| 15:17 |
2,401.46 |
2,401.89 |
2,401.46 |
2,401.81 |
0.0K |
| 15:18 |
2,401.91 |
2,401.91 |
2,401.62 |
2,401.62 |
0.0K |
| 15:19 |
2,401.60 |
2,401.92 |
2,401.60 |
2,401.72 |
0.0K |
| 15:20 |
2,401.73 |
2,402.17 |
2,401.73 |
2,402.17 |
0.0K |
| 15:21 |
2,402.05 |
2,402.89 |
2,402.05 |
2,402.89 |
0.0K |
| 15:22 |
2,402.86 |
2,403.17 |
2,402.86 |
2,403.17 |
0.0K |
| 15:23 |
2,403.13 |
2,403.66 |
2,403.13 |
2,403.28 |
0.0K |
| 15:24 |
2,403.14 |
2,403.14 |
2,402.89 |
2,402.89 |
0.0K |
| 15:25 |
2,402.88 |
2,402.88 |
2,402.48 |
2,402.48 |
0.0K |
| 15:26 |
2,402.40 |
2,402.61 |
2,402.38 |
2,402.48 |
0.0K |
| 15:27 |
2,402.70 |
2,403.30 |
2,402.70 |
2,403.30 |
0.0K |
| 15:28 |
2,403.34 |
2,403.34 |
2,403.13 |
2,403.13 |
0.0K |
| 15:29 |
2,402.76 |
2,402.84 |
2,402.59 |
2,402.60 |
0.0K |
| 15:30 |
2,402.51 |
2,402.64 |
2,402.50 |
2,402.64 |
0.0K |
| 15:31 |
2,402.72 |
2,402.90 |
2,402.72 |
2,402.87 |
0.0K |
| 15:32 |
2,402.79 |
2,403.21 |
2,402.79 |
2,403.21 |
0.0K |
| 15:33 |
2,403.17 |
2,403.47 |
2,403.17 |
2,403.28 |
0.0K |
| 15:34 |
2,403.00 |
2,403.39 |
2,402.96 |
2,403.39 |
0.0K |
| 15:35 |
2,403.47 |
2,403.75 |
2,403.47 |
2,403.75 |
0.0K |
| 15:36 |
2,403.76 |
2,404.03 |
2,403.76 |
2,404.03 |
0.0K |
| 15:37 |
2,404.06 |
2,404.41 |
2,404.06 |
2,404.13 |
0.0K |
| 15:38 |
2,404.01 |
2,404.01 |
2,403.79 |
2,403.79 |
0.0K |
| 15:39 |
2,403.77 |
2,403.91 |
2,403.77 |
2,403.91 |
0.0K |
| 15:40 |
2,403.95 |
2,403.95 |
2,403.50 |
2,403.50 |
0.0K |
| 15:41 |
2,403.79 |
2,404.29 |
2,403.79 |
2,404.29 |
0.0K |
| 15:42 |
2,404.44 |
2,404.50 |
2,403.84 |
2,403.84 |
0.0K |
| 15:43 |
2,403.70 |
2,404.43 |
2,403.70 |
2,404.43 |
0.0K |
| 15:44 |
2,404.49 |
2,404.76 |
2,404.49 |
2,404.73 |
0.0K |
| 15:45 |
2,404.51 |
2,404.59 |
2,404.51 |
2,404.59 |
0.0K |
| 15:46 |
2,404.44 |
2,404.49 |
2,404.39 |
2,404.43 |
0.0K |
| 15:47 |
2,404.49 |
2,405.15 |
2,404.49 |
2,405.15 |
0.0K |
| 15:48 |
2,405.20 |
2,405.68 |
2,405.20 |
2,405.68 |
0.0K |
| 15:49 |
2,405.88 |
2,405.88 |
2,405.38 |
2,405.56 |
0.0K |
| 15:50 |
2,405.65 |
2,406.20 |
2,405.65 |
2,406.20 |
0.0K |
| 15:51 |
2,406.10 |
2,406.43 |
2,406.04 |
2,406.43 |
0.0K |
| 15:52 |
2,406.70 |
2,406.70 |
2,405.80 |
2,405.80 |
0.0K |
| 15:53 |
2,405.78 |
2,406.06 |
2,405.57 |
2,406.06 |
0.0K |
| 15:54 |
2,405.89 |
2,406.46 |
2,405.89 |
2,406.46 |
0.0K |
| 15:55 |
2,406.34 |
2,406.48 |
2,406.17 |
2,406.48 |
0.0K |
| 15:56 |
2,406.50 |
2,406.78 |
2,406.50 |
2,406.64 |
0.0K |
| 15:57 |
2,406.71 |
2,406.91 |
2,406.71 |
2,406.86 |
0.0K |
| 15:58 |
2,406.90 |
2,406.90 |
2,406.35 |
2,406.51 |
0.0K |
| 15:59 |
2,406.36 |
2,406.50 |
2,406.36 |
2,406.48 |
0.0K |
| 16:00 |
2,406.63 |
2,406.63 |
2,406.40 |
2,406.40 |
0.0K |
| 16:01 |
2,406.40 |
2,406.40 |
2,406.40 |
2,406.40 |
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
|