| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,419.34 |
2,419.34 |
2,402.68 |
2,403.53 |
0.0K |
| 09:31 |
2,402.99 |
2,403.38 |
2,402.47 |
2,402.65 |
0.0K |
| 09:32 |
2,405.45 |
2,407.30 |
2,405.45 |
2,407.30 |
0.0K |
| 09:33 |
2,407.81 |
2,407.90 |
2,407.19 |
2,407.90 |
0.0K |
| 09:34 |
2,408.88 |
2,409.80 |
2,407.65 |
2,407.65 |
0.0K |
| 09:35 |
2,407.62 |
2,409.16 |
2,407.30 |
2,409.16 |
0.0K |
| 09:36 |
2,408.58 |
2,408.58 |
2,408.25 |
2,408.32 |
0.0K |
| 09:37 |
2,408.92 |
2,410.36 |
2,408.92 |
2,408.96 |
0.0K |
| 09:38 |
2,409.41 |
2,409.96 |
2,409.41 |
2,409.87 |
0.0K |
| 09:39 |
2,409.15 |
2,411.34 |
2,409.15 |
2,411.32 |
0.0K |
| 09:40 |
2,411.06 |
2,411.55 |
2,411.02 |
2,411.55 |
0.0K |
| 09:41 |
2,412.86 |
2,412.86 |
2,410.38 |
2,410.38 |
0.0K |
| 09:42 |
2,410.43 |
2,410.72 |
2,409.51 |
2,409.98 |
0.0K |
| 09:43 |
2,411.03 |
2,411.03 |
2,410.04 |
2,410.16 |
0.0K |
| 09:44 |
2,410.17 |
2,410.73 |
2,410.17 |
2,410.73 |
0.0K |
| 09:45 |
2,411.51 |
2,411.51 |
2,409.69 |
2,409.69 |
0.0K |
| 09:46 |
2,410.02 |
2,410.35 |
2,409.95 |
2,409.95 |
0.0K |
| 09:47 |
2,409.17 |
2,409.17 |
2,407.61 |
2,407.62 |
0.0K |
| 09:48 |
2,407.65 |
2,407.65 |
2,406.65 |
2,406.65 |
0.0K |
| 09:49 |
2,407.81 |
2,410.14 |
2,407.81 |
2,408.27 |
0.0K |
| 09:50 |
2,409.07 |
2,409.07 |
2,408.08 |
2,408.08 |
0.0K |
| 09:51 |
2,407.60 |
2,408.44 |
2,407.41 |
2,408.15 |
0.0K |
| 09:52 |
2,408.45 |
2,410.20 |
2,408.45 |
2,410.20 |
0.0K |
| 09:53 |
2,410.19 |
2,410.19 |
2,408.17 |
2,408.17 |
0.0K |
| 09:54 |
2,407.69 |
2,407.73 |
2,406.92 |
2,406.92 |
0.0K |
| 09:55 |
2,407.08 |
2,407.08 |
2,405.66 |
2,406.59 |
0.0K |
| 09:56 |
2,406.42 |
2,406.42 |
2,405.66 |
2,405.85 |
0.0K |
| 09:57 |
2,406.33 |
2,407.37 |
2,406.33 |
2,406.98 |
0.0K |
| 09:58 |
2,407.69 |
2,408.04 |
2,407.51 |
2,408.04 |
0.0K |
| 09:59 |
2,408.55 |
2,408.55 |
2,408.16 |
2,408.30 |
0.0K |
| 10:00 |
2,408.96 |
2,409.34 |
2,407.54 |
2,408.78 |
0.0K |
| 10:01 |
2,409.83 |
2,411.79 |
2,409.83 |
2,411.79 |
0.0K |
| 10:02 |
2,412.16 |
2,413.07 |
2,412.16 |
2,412.68 |
0.0K |
| 10:03 |
2,412.64 |
2,413.01 |
2,412.14 |
2,412.14 |
0.0K |
| 10:04 |
2,412.12 |
2,413.30 |
2,412.12 |
2,413.30 |
0.0K |
| 10:05 |
2,413.44 |
2,413.44 |
2,412.70 |
2,412.85 |
0.0K |
| 10:06 |
2,412.91 |
2,413.57 |
2,412.91 |
2,413.39 |
0.0K |
| 10:07 |
2,413.40 |
2,413.93 |
2,413.34 |
2,413.93 |
0.0K |
| 10:08 |
2,414.39 |
2,414.39 |
2,414.00 |
2,414.00 |
0.0K |
| 10:09 |
2,414.50 |
2,414.81 |
2,413.83 |
2,414.04 |
0.0K |
| 10:10 |
2,414.19 |
2,414.33 |
2,413.99 |
2,413.99 |
0.0K |
| 10:11 |
2,413.38 |
2,413.46 |
2,412.31 |
2,412.31 |
0.0K |
| 10:12 |
2,411.89 |
2,413.56 |
2,411.89 |
2,413.56 |
0.0K |
| 10:13 |
2,414.47 |
2,415.83 |
2,414.47 |
2,415.83 |
0.0K |
| 10:14 |
2,414.88 |
2,414.88 |
2,413.91 |
2,413.91 |
0.0K |
| 10:15 |
2,414.13 |
2,415.00 |
2,414.13 |
2,415.00 |
0.0K |
| 10:16 |
2,414.10 |
2,414.73 |
2,414.06 |
2,414.73 |
0.0K |
| 10:17 |
2,414.60 |
2,415.38 |
2,414.60 |
2,415.38 |
0.0K |
| 10:18 |
2,415.43 |
2,416.72 |
2,415.43 |
2,416.72 |
0.0K |
| 10:19 |
2,417.09 |
2,417.09 |
2,416.65 |
2,416.76 |
0.0K |
| 10:20 |
2,416.98 |
2,417.26 |
2,416.98 |
2,417.08 |
0.0K |
| 10:21 |
2,417.49 |
2,417.49 |
2,416.77 |
2,416.77 |
0.0K |
| 10:22 |
2,416.29 |
2,416.47 |
2,416.19 |
2,416.19 |
0.0K |
| 10:23 |
2,415.59 |
2,416.04 |
2,415.56 |
2,416.04 |
0.0K |
| 10:24 |
2,416.17 |
2,416.91 |
2,416.17 |
2,416.91 |
0.0K |
| 10:25 |
2,417.04 |
2,417.04 |
2,416.48 |
2,416.48 |
0.0K |
| 10:26 |
2,416.55 |
2,417.37 |
2,416.24 |
2,417.37 |
0.0K |
| 10:27 |
2,417.54 |
2,417.72 |
2,416.63 |
2,416.63 |
0.0K |
| 10:28 |
2,416.86 |
2,417.20 |
2,416.86 |
2,417.08 |
0.0K |
| 10:29 |
2,417.30 |
2,417.84 |
2,417.30 |
2,417.84 |
0.0K |
| 10:30 |
2,418.02 |
2,418.43 |
2,418.02 |
2,418.43 |
0.0K |
| 10:31 |
2,418.59 |
2,419.60 |
2,418.59 |
2,419.16 |
0.0K |
| 10:32 |
2,419.07 |
2,419.47 |
2,419.07 |
2,419.47 |
0.0K |
| 10:33 |
2,419.49 |
2,419.63 |
2,419.23 |
2,419.63 |
0.0K |
| 10:34 |
2,419.43 |
2,419.92 |
2,419.43 |
2,419.58 |
0.0K |
| 10:35 |
2,419.99 |
2,420.03 |
2,419.92 |
2,419.92 |
0.0K |
| 10:36 |
2,419.64 |
2,419.64 |
2,419.01 |
2,419.20 |
0.0K |
| 10:37 |
2,419.23 |
2,419.52 |
2,419.12 |
2,419.52 |
0.0K |
| 10:38 |
2,419.88 |
2,420.02 |
2,419.79 |
2,419.79 |
0.0K |
| 10:39 |
2,419.51 |
2,419.78 |
2,419.51 |
2,419.78 |
0.0K |
| 10:40 |
2,420.04 |
2,420.04 |
2,419.75 |
2,419.75 |
0.0K |
| 10:41 |
2,419.69 |
2,420.00 |
2,419.69 |
2,420.00 |
0.0K |
| 10:42 |
2,420.16 |
2,420.16 |
2,419.77 |
2,419.77 |
0.0K |
| 10:43 |
2,419.69 |
2,419.69 |
2,419.60 |
2,419.60 |
0.0K |
| 10:44 |
2,419.71 |
2,419.71 |
2,419.03 |
2,419.03 |
0.0K |
| 10:45 |
2,419.18 |
2,419.18 |
2,419.08 |
2,419.11 |
0.0K |
| 10:46 |
2,418.85 |
2,419.01 |
2,418.85 |
2,419.01 |
0.0K |
| 10:47 |
2,419.17 |
2,419.31 |
2,418.84 |
2,418.84 |
0.0K |
| 10:48 |
2,418.77 |
2,419.05 |
2,418.77 |
2,418.81 |
0.0K |
| 10:49 |
2,418.66 |
2,419.14 |
2,418.60 |
2,419.14 |
0.0K |
| 10:50 |
2,419.34 |
2,419.64 |
2,419.34 |
2,419.60 |
0.0K |
| 10:51 |
2,419.62 |
2,419.94 |
2,419.62 |
2,419.76 |
0.0K |
| 10:52 |
2,419.74 |
2,419.88 |
2,419.60 |
2,419.88 |
0.0K |
| 10:53 |
2,420.00 |
2,420.60 |
2,420.00 |
2,420.60 |
0.0K |
| 10:54 |
2,420.47 |
2,420.47 |
2,419.82 |
2,419.82 |
0.0K |
| 10:55 |
2,419.83 |
2,420.15 |
2,419.83 |
2,420.15 |
0.0K |
| 10:56 |
2,420.29 |
2,420.63 |
2,420.29 |
2,420.63 |
0.0K |
| 10:57 |
2,420.66 |
2,421.04 |
2,420.66 |
2,421.04 |
0.0K |
| 10:58 |
2,421.07 |
2,421.46 |
2,421.07 |
2,421.25 |
0.0K |
| 10:59 |
2,421.14 |
2,421.14 |
2,421.03 |
2,421.11 |
0.0K |
| 11:00 |
2,420.78 |
2,420.78 |
2,418.93 |
2,419.02 |
0.0K |
| 11:01 |
2,419.15 |
2,419.27 |
2,419.08 |
2,419.14 |
0.0K |
| 11:02 |
2,419.29 |
2,419.65 |
2,419.11 |
2,419.65 |
0.0K |
| 11:03 |
2,419.72 |
2,419.94 |
2,419.60 |
2,419.94 |
0.0K |
| 11:04 |
2,420.02 |
2,420.18 |
2,420.02 |
2,420.18 |
0.0K |
| 11:05 |
2,420.02 |
2,420.34 |
2,420.02 |
2,420.34 |
0.0K |
| 11:06 |
2,420.32 |
2,420.53 |
2,420.28 |
2,420.28 |
0.0K |
| 11:07 |
2,420.28 |
2,420.84 |
2,420.28 |
2,420.84 |
0.0K |
| 11:08 |
2,420.74 |
2,420.90 |
2,420.74 |
2,420.89 |
0.0K |
| 11:09 |
2,420.76 |
2,420.84 |
2,420.76 |
2,420.82 |
0.0K |
| 11:10 |
2,420.69 |
2,420.69 |
2,420.52 |
2,420.53 |
0.0K |
| 11:11 |
2,420.51 |
2,420.97 |
2,420.51 |
2,420.71 |
0.0K |
| 11:12 |
2,420.59 |
2,421.08 |
2,420.59 |
2,421.08 |
0.0K |
| 11:13 |
2,420.71 |
2,420.77 |
2,420.48 |
2,420.66 |
0.0K |
| 11:14 |
2,420.61 |
2,420.77 |
2,420.61 |
2,420.69 |
0.0K |
| 11:15 |
2,420.37 |
2,420.37 |
2,419.30 |
2,419.49 |
0.0K |
| 11:16 |
2,419.47 |
2,419.65 |
2,418.95 |
2,418.95 |
0.0K |
| 11:17 |
2,418.62 |
2,419.12 |
2,418.62 |
2,419.12 |
0.0K |
| 11:18 |
2,419.43 |
2,419.91 |
2,419.43 |
2,419.91 |
0.0K |
| 11:19 |
2,420.05 |
2,421.16 |
2,420.05 |
2,421.16 |
0.0K |
| 11:20 |
2,421.27 |
2,421.70 |
2,421.27 |
2,421.70 |
0.0K |
| 11:21 |
2,421.68 |
2,421.83 |
2,421.68 |
2,421.74 |
0.0K |
| 11:22 |
2,421.82 |
2,421.97 |
2,421.80 |
2,421.80 |
0.0K |
| 11:23 |
2,421.79 |
2,421.79 |
2,421.30 |
2,421.67 |
0.0K |
| 11:24 |
2,421.42 |
2,421.49 |
2,421.38 |
2,421.49 |
0.0K |
| 11:25 |
2,421.56 |
2,421.68 |
2,421.56 |
2,421.61 |
0.0K |
| 11:26 |
2,421.71 |
2,421.98 |
2,421.70 |
2,421.98 |
0.0K |
| 11:27 |
2,422.55 |
2,422.63 |
2,422.44 |
2,422.44 |
0.0K |
| 11:28 |
2,422.59 |
2,422.88 |
2,422.59 |
2,422.88 |
0.0K |
| 11:29 |
2,422.72 |
2,422.72 |
2,422.10 |
2,422.26 |
0.0K |
| 11:30 |
2,422.32 |
2,422.43 |
2,422.32 |
2,422.43 |
0.0K |
| 11:31 |
2,422.48 |
2,423.23 |
2,422.48 |
2,423.23 |
0.0K |
| 11:32 |
2,423.20 |
2,424.33 |
2,423.20 |
2,424.33 |
0.0K |
| 11:33 |
2,424.43 |
2,424.63 |
2,424.38 |
2,424.63 |
0.0K |
| 11:34 |
2,424.82 |
2,425.29 |
2,424.82 |
2,425.29 |
0.0K |
| 11:35 |
2,425.59 |
2,425.60 |
2,425.21 |
2,425.21 |
0.0K |
| 11:36 |
2,424.66 |
2,425.12 |
2,424.66 |
2,425.12 |
0.0K |
| 11:37 |
2,425.44 |
2,425.55 |
2,425.44 |
2,425.55 |
0.0K |
| 11:38 |
2,425.53 |
2,425.75 |
2,425.40 |
2,425.43 |
0.0K |
| 11:39 |
2,425.46 |
2,425.59 |
2,425.46 |
2,425.59 |
0.0K |
| 11:40 |
2,425.57 |
2,425.88 |
2,425.55 |
2,425.88 |
0.0K |
| 11:41 |
2,425.98 |
2,426.05 |
2,425.36 |
2,425.36 |
0.0K |
| 11:42 |
2,424.37 |
2,424.71 |
2,424.28 |
2,424.71 |
0.0K |
| 11:43 |
2,424.80 |
2,424.97 |
2,424.79 |
2,424.97 |
0.0K |
| 11:44 |
2,424.52 |
2,424.52 |
2,423.88 |
2,423.88 |
0.0K |
| 11:45 |
2,423.09 |
2,423.37 |
2,423.07 |
2,423.12 |
0.0K |
| 11:46 |
2,422.58 |
2,422.88 |
2,422.45 |
2,422.45 |
0.0K |
| 11:47 |
2,422.40 |
2,422.52 |
2,422.10 |
2,422.10 |
0.0K |
| 11:48 |
2,422.01 |
2,422.01 |
2,421.78 |
2,421.81 |
0.0K |
| 11:49 |
2,422.03 |
2,422.16 |
2,422.00 |
2,422.16 |
0.0K |
| 11:50 |
2,421.97 |
2,422.22 |
2,421.97 |
2,422.14 |
0.0K |
| 11:51 |
2,422.10 |
2,422.10 |
2,421.26 |
2,421.26 |
0.0K |
| 11:52 |
2,421.18 |
2,421.42 |
2,421.16 |
2,421.42 |
0.0K |
| 11:53 |
2,421.50 |
2,421.50 |
2,421.45 |
2,421.45 |
0.0K |
| 11:54 |
2,421.43 |
2,421.56 |
2,421.42 |
2,421.45 |
0.0K |
| 11:55 |
2,421.60 |
2,421.65 |
2,421.57 |
2,421.65 |
0.0K |
| 11:56 |
2,421.55 |
2,421.79 |
2,421.32 |
2,421.32 |
0.0K |
| 11:57 |
2,421.28 |
2,421.86 |
2,421.26 |
2,421.86 |
0.0K |
| 11:58 |
2,422.03 |
2,422.33 |
2,422.03 |
2,422.33 |
0.0K |
| 11:59 |
2,422.27 |
2,422.32 |
2,422.14 |
2,422.14 |
0.0K |
| 12:00 |
2,422.29 |
2,422.94 |
2,422.29 |
2,422.94 |
0.0K |
| 12:01 |
2,423.26 |
2,423.37 |
2,423.22 |
2,423.22 |
0.0K |
| 12:02 |
2,423.27 |
2,423.47 |
2,423.27 |
2,423.47 |
0.0K |
| 12:03 |
2,423.47 |
2,423.47 |
2,423.09 |
2,423.14 |
0.0K |
| 12:04 |
2,423.04 |
2,423.07 |
2,422.91 |
2,422.91 |
0.0K |
| 12:05 |
2,422.76 |
2,422.76 |
2,422.21 |
2,422.56 |
0.0K |
| 12:06 |
2,422.68 |
2,422.95 |
2,422.68 |
2,422.79 |
0.0K |
| 12:07 |
2,422.40 |
2,422.66 |
2,422.40 |
2,422.66 |
0.0K |
| 12:08 |
2,422.50 |
2,422.50 |
2,422.05 |
2,422.23 |
0.0K |
| 12:09 |
2,422.50 |
2,422.61 |
2,422.50 |
2,422.61 |
0.0K |
| 12:10 |
2,422.68 |
2,423.50 |
2,422.68 |
2,423.50 |
0.0K |
| 12:11 |
2,423.65 |
2,424.17 |
2,423.65 |
2,424.17 |
0.0K |
| 12:12 |
2,424.63 |
2,424.76 |
2,424.63 |
2,424.76 |
0.0K |
| 12:13 |
2,424.84 |
2,424.84 |
2,424.51 |
2,424.66 |
0.0K |
| 12:14 |
2,424.66 |
2,424.66 |
2,424.52 |
2,424.55 |
0.0K |
| 12:15 |
2,424.65 |
2,424.88 |
2,424.65 |
2,424.88 |
0.0K |
| 12:16 |
2,424.89 |
2,424.89 |
2,424.45 |
2,424.47 |
0.0K |
| 12:17 |
2,424.46 |
2,424.50 |
2,424.29 |
2,424.29 |
0.0K |
| 12:18 |
2,424.28 |
2,424.46 |
2,424.23 |
2,424.46 |
0.0K |
| 12:19 |
2,424.53 |
2,424.53 |
2,424.09 |
2,424.20 |
0.0K |
| 12:20 |
2,424.16 |
2,424.21 |
2,424.15 |
2,424.21 |
0.0K |
| 12:21 |
2,424.40 |
2,424.50 |
2,424.30 |
2,424.46 |
0.0K |
| 12:22 |
2,424.30 |
2,424.36 |
2,424.21 |
2,424.36 |
0.0K |
| 12:23 |
2,424.46 |
2,424.46 |
2,424.27 |
2,424.27 |
0.0K |
| 12:24 |
2,424.14 |
2,424.18 |
2,424.14 |
2,424.18 |
0.0K |
| 12:25 |
2,424.21 |
2,424.31 |
2,424.20 |
2,424.21 |
0.0K |
| 12:26 |
2,424.21 |
2,424.21 |
2,423.95 |
2,423.95 |
0.0K |
| 12:27 |
2,424.15 |
2,424.35 |
2,424.15 |
2,424.34 |
0.0K |
| 12:28 |
2,424.24 |
2,424.28 |
2,424.18 |
2,424.26 |
0.0K |
| 12:29 |
2,424.32 |
2,424.71 |
2,424.32 |
2,424.71 |
0.0K |
| 12:30 |
2,424.76 |
2,424.95 |
2,424.76 |
2,424.92 |
0.0K |
| 12:31 |
2,424.95 |
2,425.01 |
2,424.90 |
2,425.01 |
0.0K |
| 12:32 |
2,424.94 |
2,425.05 |
2,424.92 |
2,425.02 |
0.0K |
| 12:33 |
2,425.06 |
2,425.44 |
2,425.06 |
2,425.44 |
0.0K |
| 12:34 |
2,425.41 |
2,425.42 |
2,425.36 |
2,425.41 |
0.0K |
| 12:35 |
2,425.42 |
2,425.56 |
2,425.42 |
2,425.51 |
0.0K |
| 12:36 |
2,425.48 |
2,425.48 |
2,425.29 |
2,425.42 |
0.0K |
| 12:37 |
2,425.40 |
2,425.40 |
2,425.17 |
2,425.21 |
0.0K |
| 12:38 |
2,424.94 |
2,425.01 |
2,424.88 |
2,424.98 |
0.0K |
| 12:39 |
2,424.95 |
2,425.66 |
2,424.95 |
2,425.66 |
0.0K |
| 12:40 |
2,425.75 |
2,425.86 |
2,425.75 |
2,425.77 |
0.0K |
| 12:41 |
2,425.90 |
2,426.06 |
2,425.77 |
2,426.06 |
0.0K |
| 12:42 |
2,426.19 |
2,426.52 |
2,426.19 |
2,426.33 |
0.0K |
| 12:43 |
2,426.41 |
2,426.66 |
2,426.41 |
2,426.58 |
0.0K |
| 12:44 |
2,426.73 |
2,426.98 |
2,426.73 |
2,426.98 |
0.0K |
| 12:45 |
2,427.03 |
2,427.83 |
2,427.03 |
2,427.69 |
0.0K |
| 12:46 |
2,427.75 |
2,427.75 |
2,427.68 |
2,427.68 |
0.0K |
| 12:47 |
2,427.67 |
2,427.76 |
2,427.66 |
2,427.70 |
0.0K |
| 12:48 |
2,427.89 |
2,428.20 |
2,427.89 |
2,428.20 |
0.0K |
| 12:49 |
2,428.24 |
2,428.67 |
2,428.22 |
2,428.67 |
0.0K |
| 12:50 |
2,428.75 |
2,429.39 |
2,428.75 |
2,429.39 |
0.0K |
| 12:51 |
2,429.47 |
2,429.47 |
2,429.27 |
2,429.37 |
0.0K |
| 12:52 |
2,429.31 |
2,429.31 |
2,429.20 |
2,429.30 |
0.0K |
| 12:53 |
2,429.45 |
2,429.45 |
2,429.09 |
2,429.11 |
0.0K |
| 12:54 |
2,429.14 |
2,429.52 |
2,429.14 |
2,429.52 |
0.0K |
| 12:55 |
2,429.16 |
2,429.16 |
2,428.93 |
2,429.02 |
0.0K |
| 12:56 |
2,429.04 |
2,429.22 |
2,428.94 |
2,428.94 |
0.0K |
| 12:57 |
2,428.86 |
2,429.06 |
2,428.86 |
2,429.04 |
0.0K |
| 12:58 |
2,429.04 |
2,429.04 |
2,428.75 |
2,428.75 |
0.0K |
| 12:59 |
2,428.55 |
2,428.88 |
2,428.54 |
2,428.88 |
0.0K |
| 13:00 |
2,428.88 |
2,428.94 |
2,428.79 |
2,428.94 |
0.0K |
| 13:01 |
2,429.24 |
2,429.32 |
2,429.22 |
2,429.22 |
0.0K |
| 13:02 |
2,429.22 |
2,429.22 |
2,429.15 |
2,429.20 |
0.0K |
| 13:03 |
2,429.20 |
2,429.38 |
2,429.16 |
2,429.16 |
0.0K |
| 13:04 |
2,429.16 |
2,429.38 |
2,429.16 |
2,429.38 |
0.0K |
| 13:05 |
2,429.18 |
2,429.27 |
2,429.12 |
2,429.27 |
0.0K |
| 13:06 |
2,429.23 |
2,429.42 |
2,429.23 |
2,429.35 |
0.0K |
| 13:07 |
2,429.46 |
2,429.79 |
2,429.46 |
2,429.79 |
0.0K |
| 13:08 |
2,429.86 |
2,429.95 |
2,429.85 |
2,429.88 |
0.0K |
| 13:09 |
2,429.94 |
2,429.95 |
2,429.78 |
2,429.91 |
0.0K |
| 13:10 |
2,429.88 |
2,430.44 |
2,429.88 |
2,430.44 |
0.0K |
| 13:11 |
2,430.49 |
2,430.93 |
2,430.49 |
2,430.93 |
0.0K |
| 13:12 |
2,430.82 |
2,431.26 |
2,430.77 |
2,431.26 |
0.0K |
| 13:13 |
2,430.92 |
2,430.99 |
2,430.71 |
2,430.71 |
0.0K |
| 13:14 |
2,430.71 |
2,430.78 |
2,430.64 |
2,430.78 |
0.0K |
| 13:15 |
2,430.67 |
2,430.67 |
2,430.16 |
2,430.16 |
0.0K |
| 13:16 |
2,430.27 |
2,430.57 |
2,430.27 |
2,430.56 |
0.0K |
| 13:17 |
2,430.82 |
2,430.82 |
2,430.60 |
2,430.60 |
0.0K |
| 13:18 |
2,430.62 |
2,430.93 |
2,430.53 |
2,430.93 |
0.0K |
| 13:19 |
2,430.93 |
2,430.95 |
2,430.88 |
2,430.95 |
0.0K |
| 13:20 |
2,430.88 |
2,430.90 |
2,430.83 |
2,430.83 |
0.0K |
| 13:21 |
2,430.87 |
2,431.31 |
2,430.87 |
2,430.88 |
0.0K |
| 13:22 |
2,430.92 |
2,430.92 |
2,430.45 |
2,430.45 |
0.0K |
| 13:23 |
2,430.40 |
2,430.79 |
2,430.12 |
2,430.79 |
0.0K |
| 13:24 |
2,430.80 |
2,431.12 |
2,430.80 |
2,431.12 |
0.0K |
| 13:25 |
2,431.08 |
2,431.08 |
2,430.89 |
2,430.89 |
0.0K |
| 13:26 |
2,430.90 |
2,430.90 |
2,430.82 |
2,430.82 |
0.0K |
| 13:27 |
2,430.73 |
2,431.16 |
2,430.73 |
2,431.16 |
0.0K |
| 13:28 |
2,431.46 |
2,431.63 |
2,431.09 |
2,431.63 |
0.0K |
| 13:29 |
2,431.62 |
2,431.62 |
2,431.45 |
2,431.45 |
0.0K |
| 13:30 |
2,431.40 |
2,431.40 |
2,430.87 |
2,430.87 |
0.0K |
| 13:31 |
2,430.81 |
2,430.81 |
2,430.43 |
2,430.43 |
0.0K |
| 13:32 |
2,430.47 |
2,430.54 |
2,430.42 |
2,430.42 |
0.0K |
| 13:33 |
2,430.31 |
2,430.31 |
2,429.96 |
2,430.09 |
0.0K |
| 13:34 |
2,430.41 |
2,430.41 |
2,429.83 |
2,429.83 |
0.0K |
| 13:35 |
2,429.79 |
2,429.79 |
2,429.51 |
2,429.51 |
0.0K |
| 13:36 |
2,429.35 |
2,429.47 |
2,429.28 |
2,429.47 |
0.0K |
| 13:37 |
2,429.49 |
2,429.49 |
2,429.08 |
2,429.08 |
0.0K |
| 13:38 |
2,428.99 |
2,429.46 |
2,428.99 |
2,429.46 |
0.0K |
| 13:39 |
2,429.87 |
2,430.03 |
2,429.87 |
2,429.95 |
0.0K |
| 13:40 |
2,430.02 |
2,430.80 |
2,430.02 |
2,430.70 |
0.0K |
| 13:41 |
2,430.63 |
2,430.63 |
2,430.51 |
2,430.51 |
0.0K |
| 13:42 |
2,430.07 |
2,430.07 |
2,429.80 |
2,429.80 |
0.0K |
| 13:43 |
2,429.78 |
2,429.78 |
2,429.49 |
2,429.49 |
0.0K |
| 13:44 |
2,429.45 |
2,429.45 |
2,428.96 |
2,429.05 |
0.0K |
| 13:45 |
2,429.18 |
2,429.26 |
2,428.92 |
2,428.92 |
0.0K |
| 13:46 |
2,428.88 |
2,428.88 |
2,428.52 |
2,428.59 |
0.0K |
| 13:47 |
2,428.58 |
2,428.58 |
2,428.51 |
2,428.51 |
0.0K |
| 13:48 |
2,428.47 |
2,428.47 |
2,428.13 |
2,428.32 |
0.0K |
| 13:49 |
2,428.14 |
2,428.14 |
2,427.35 |
2,427.35 |
0.0K |
| 13:50 |
2,427.39 |
2,427.40 |
2,426.87 |
2,426.87 |
0.0K |
| 13:51 |
2,426.80 |
2,426.88 |
2,426.78 |
2,426.86 |
0.0K |
| 13:52 |
2,426.83 |
2,426.95 |
2,426.78 |
2,426.80 |
0.0K |
| 13:53 |
2,426.77 |
2,426.77 |
2,426.61 |
2,426.61 |
0.0K |
| 13:54 |
2,426.74 |
2,427.27 |
2,426.74 |
2,427.27 |
0.0K |
| 13:55 |
2,427.40 |
2,427.55 |
2,427.39 |
2,427.55 |
0.0K |
| 13:56 |
2,427.64 |
2,428.06 |
2,427.64 |
2,428.06 |
0.0K |
| 13:57 |
2,428.03 |
2,428.09 |
2,427.72 |
2,427.72 |
0.0K |
| 13:58 |
2,427.70 |
2,427.89 |
2,427.66 |
2,427.66 |
0.0K |
| 13:59 |
2,427.53 |
2,427.67 |
2,427.53 |
2,427.62 |
0.0K |
| 14:00 |
2,427.74 |
2,428.15 |
2,427.74 |
2,428.15 |
0.0K |
| 14:01 |
2,428.04 |
2,428.15 |
2,427.98 |
2,427.98 |
0.0K |
| 14:02 |
2,428.12 |
2,428.12 |
2,427.79 |
2,427.79 |
0.0K |
| 14:03 |
2,427.80 |
2,428.59 |
2,427.80 |
2,428.35 |
0.0K |
| 14:04 |
2,428.27 |
2,428.32 |
2,428.19 |
2,428.19 |
0.0K |
| 14:05 |
2,428.11 |
2,428.11 |
2,427.42 |
2,427.42 |
0.0K |
| 14:06 |
2,427.34 |
2,427.34 |
2,426.99 |
2,426.99 |
0.0K |
| 14:07 |
2,427.11 |
2,427.42 |
2,427.11 |
2,427.39 |
0.0K |
| 14:08 |
2,427.35 |
2,427.35 |
2,427.21 |
2,427.30 |
0.0K |
| 14:09 |
2,427.16 |
2,427.20 |
2,427.16 |
2,427.18 |
0.0K |
| 14:10 |
2,427.33 |
2,427.33 |
2,427.13 |
2,427.13 |
0.0K |
| 14:11 |
2,427.06 |
2,427.25 |
2,426.90 |
2,427.25 |
0.0K |
| 14:12 |
2,427.22 |
2,427.85 |
2,427.22 |
2,427.76 |
0.0K |
| 14:13 |
2,427.70 |
2,428.26 |
2,427.70 |
2,428.26 |
0.0K |
| 14:14 |
2,428.27 |
2,428.60 |
2,428.27 |
2,428.60 |
0.0K |
| 14:15 |
2,428.57 |
2,428.62 |
2,428.47 |
2,428.62 |
0.0K |
| 14:16 |
2,428.65 |
2,428.78 |
2,428.65 |
2,428.65 |
0.0K |
| 14:17 |
2,428.39 |
2,428.39 |
2,428.23 |
2,428.26 |
0.0K |
| 14:18 |
2,428.58 |
2,428.67 |
2,428.56 |
2,428.56 |
0.0K |
| 14:19 |
2,428.54 |
2,428.66 |
2,428.50 |
2,428.63 |
0.0K |
| 14:20 |
2,428.62 |
2,428.62 |
2,428.22 |
2,428.26 |
0.0K |
| 14:21 |
2,428.19 |
2,428.19 |
2,428.01 |
2,428.01 |
0.0K |
| 14:22 |
2,427.86 |
2,428.04 |
2,427.86 |
2,428.04 |
0.0K |
| 14:23 |
2,428.43 |
2,428.45 |
2,428.28 |
2,428.28 |
0.0K |
| 14:24 |
2,428.06 |
2,428.06 |
2,427.30 |
2,427.30 |
0.0K |
| 14:25 |
2,427.34 |
2,427.47 |
2,427.34 |
2,427.39 |
0.0K |
| 14:26 |
2,427.68 |
2,428.08 |
2,427.68 |
2,428.08 |
0.0K |
| 14:27 |
2,428.12 |
2,428.24 |
2,428.12 |
2,428.14 |
0.0K |
| 14:28 |
2,428.05 |
2,428.05 |
2,427.45 |
2,427.45 |
0.0K |
| 14:29 |
2,427.30 |
2,427.30 |
2,427.18 |
2,427.18 |
0.0K |
| 14:30 |
2,426.65 |
2,427.38 |
2,426.65 |
2,427.38 |
0.0K |
| 14:31 |
2,427.67 |
2,428.28 |
2,427.67 |
2,428.28 |
0.0K |
| 14:32 |
2,428.09 |
2,428.17 |
2,428.06 |
2,428.06 |
0.0K |
| 14:33 |
2,428.16 |
2,428.58 |
2,428.16 |
2,428.54 |
0.0K |
| 14:34 |
2,428.54 |
2,428.67 |
2,428.46 |
2,428.46 |
0.0K |
| 14:35 |
2,428.41 |
2,428.72 |
2,428.41 |
2,428.72 |
0.0K |
| 14:36 |
2,428.75 |
2,429.28 |
2,428.75 |
2,429.28 |
0.0K |
| 14:37 |
2,429.21 |
2,429.47 |
2,429.21 |
2,429.40 |
0.0K |
| 14:38 |
2,429.52 |
2,430.36 |
2,429.52 |
2,430.23 |
0.0K |
| 14:39 |
2,430.28 |
2,430.40 |
2,430.25 |
2,430.40 |
0.0K |
| 14:40 |
2,430.51 |
2,431.07 |
2,430.51 |
2,430.93 |
0.0K |
| 14:41 |
2,430.81 |
2,431.13 |
2,430.81 |
2,431.00 |
0.0K |
| 14:42 |
2,431.08 |
2,431.69 |
2,431.08 |
2,431.69 |
0.0K |
| 14:43 |
2,431.63 |
2,431.63 |
2,431.38 |
2,431.38 |
0.0K |
| 14:44 |
2,431.29 |
2,431.29 |
2,431.20 |
2,431.24 |
0.0K |
| 14:45 |
2,431.60 |
2,432.24 |
2,431.60 |
2,432.24 |
0.0K |
| 14:46 |
2,432.23 |
2,432.25 |
2,432.05 |
2,432.05 |
0.0K |
| 14:47 |
2,431.87 |
2,431.87 |
2,431.20 |
2,431.26 |
0.0K |
| 14:48 |
2,431.13 |
2,431.18 |
2,431.07 |
2,431.18 |
0.0K |
| 14:49 |
2,431.12 |
2,431.12 |
2,430.70 |
2,430.70 |
0.0K |
| 14:50 |
2,430.89 |
2,431.07 |
2,430.89 |
2,431.02 |
0.0K |
| 14:51 |
2,430.82 |
2,430.82 |
2,430.13 |
2,430.13 |
0.0K |
| 14:52 |
2,430.17 |
2,430.23 |
2,430.08 |
2,430.08 |
0.0K |
| 14:53 |
2,430.06 |
2,430.19 |
2,430.05 |
2,430.19 |
0.0K |
| 14:54 |
2,430.47 |
2,430.75 |
2,430.47 |
2,430.71 |
0.0K |
| 14:55 |
2,430.84 |
2,430.92 |
2,430.71 |
2,430.80 |
0.0K |
| 14:56 |
2,430.77 |
2,430.97 |
2,430.77 |
2,430.97 |
0.0K |
| 14:57 |
2,430.56 |
2,430.56 |
2,430.15 |
2,430.15 |
0.0K |
| 14:58 |
2,429.88 |
2,429.88 |
2,429.07 |
2,429.07 |
0.0K |
| 14:59 |
2,428.96 |
2,428.96 |
2,428.40 |
2,428.40 |
0.0K |
| 15:00 |
2,428.27 |
2,428.46 |
2,427.95 |
2,428.29 |
0.0K |
| 15:01 |
2,428.43 |
2,428.60 |
2,428.32 |
2,428.60 |
0.0K |
| 15:02 |
2,428.84 |
2,428.84 |
2,428.70 |
2,428.79 |
0.0K |
| 15:03 |
2,429.07 |
2,429.59 |
2,429.07 |
2,429.59 |
0.0K |
| 15:04 |
2,429.52 |
2,429.85 |
2,429.52 |
2,429.85 |
0.0K |
| 15:05 |
2,429.80 |
2,430.44 |
2,429.80 |
2,430.12 |
0.0K |
| 15:06 |
2,430.13 |
2,430.72 |
2,430.13 |
2,430.72 |
0.0K |
| 15:07 |
2,430.82 |
2,431.68 |
2,430.82 |
2,431.68 |
0.0K |
| 15:08 |
2,431.60 |
2,431.64 |
2,431.04 |
2,431.19 |
0.0K |
| 15:09 |
2,431.13 |
2,431.46 |
2,431.13 |
2,431.40 |
0.0K |
| 15:10 |
2,431.28 |
2,431.42 |
2,431.21 |
2,431.42 |
0.0K |
| 15:11 |
2,431.81 |
2,431.81 |
2,431.56 |
2,431.59 |
0.0K |
| 15:12 |
2,431.50 |
2,431.50 |
2,431.24 |
2,431.24 |
0.0K |
| 15:13 |
2,431.82 |
2,432.24 |
2,431.79 |
2,431.79 |
0.0K |
| 15:14 |
2,431.51 |
2,431.51 |
2,431.22 |
2,431.22 |
0.0K |
| 15:15 |
2,431.15 |
2,431.38 |
2,431.15 |
2,431.29 |
0.0K |
| 15:16 |
2,431.22 |
2,431.27 |
2,431.05 |
2,431.27 |
0.0K |
| 15:17 |
2,431.22 |
2,431.48 |
2,431.22 |
2,431.40 |
0.0K |
| 15:18 |
2,431.37 |
2,431.37 |
2,431.27 |
2,431.33 |
0.0K |
| 15:19 |
2,431.41 |
2,431.72 |
2,431.41 |
2,431.61 |
0.0K |
| 15:20 |
2,431.67 |
2,433.06 |
2,431.67 |
2,433.06 |
0.0K |
| 15:21 |
2,433.32 |
2,433.52 |
2,433.12 |
2,433.12 |
0.0K |
| 15:22 |
2,433.14 |
2,433.14 |
2,432.97 |
2,432.99 |
0.0K |
| 15:23 |
2,433.11 |
2,433.11 |
2,433.03 |
2,433.03 |
0.0K |
| 15:24 |
2,433.30 |
2,433.63 |
2,433.28 |
2,433.63 |
0.0K |
| 15:25 |
2,433.90 |
2,433.90 |
2,433.13 |
2,433.13 |
0.0K |
| 15:26 |
2,433.20 |
2,433.20 |
2,432.84 |
2,433.04 |
0.0K |
| 15:27 |
2,433.13 |
2,433.38 |
2,433.13 |
2,433.38 |
0.0K |
| 15:28 |
2,433.53 |
2,434.19 |
2,433.53 |
2,434.19 |
0.0K |
| 15:29 |
2,434.27 |
2,434.33 |
2,433.69 |
2,433.69 |
0.0K |
| 15:30 |
2,433.62 |
2,433.62 |
2,432.89 |
2,432.94 |
0.0K |
| 15:31 |
2,433.39 |
2,434.07 |
2,433.39 |
2,434.07 |
0.0K |
| 15:32 |
2,434.18 |
2,434.28 |
2,434.14 |
2,434.17 |
0.0K |
| 15:33 |
2,434.14 |
2,434.61 |
2,434.14 |
2,434.61 |
0.0K |
| 15:34 |
2,434.63 |
2,434.77 |
2,434.50 |
2,434.77 |
0.0K |
| 15:35 |
2,434.84 |
2,434.84 |
2,434.16 |
2,434.16 |
0.0K |
| 15:36 |
2,434.45 |
2,434.45 |
2,434.21 |
2,434.32 |
0.0K |
| 15:37 |
2,434.61 |
2,434.85 |
2,434.61 |
2,434.85 |
0.0K |
| 15:38 |
2,434.99 |
2,435.24 |
2,434.99 |
2,435.24 |
0.0K |
| 15:39 |
2,435.25 |
2,435.25 |
2,435.05 |
2,435.05 |
0.0K |
| 15:40 |
2,435.25 |
2,435.42 |
2,435.23 |
2,435.42 |
0.0K |
| 15:41 |
2,435.47 |
2,435.91 |
2,435.47 |
2,435.91 |
0.0K |
| 15:42 |
2,435.66 |
2,436.03 |
2,435.66 |
2,435.84 |
0.0K |
| 15:43 |
2,435.98 |
2,436.03 |
2,435.86 |
2,436.03 |
0.0K |
| 15:44 |
2,436.02 |
2,436.17 |
2,435.62 |
2,435.62 |
0.0K |
| 15:45 |
2,435.89 |
2,436.21 |
2,435.77 |
2,436.21 |
0.0K |
| 15:46 |
2,436.60 |
2,436.70 |
2,436.60 |
2,436.62 |
0.0K |
| 15:47 |
2,436.48 |
2,436.48 |
2,436.23 |
2,436.23 |
0.0K |
| 15:48 |
2,436.41 |
2,436.41 |
2,436.22 |
2,436.22 |
0.0K |
| 15:49 |
2,436.30 |
2,436.30 |
2,436.16 |
2,436.16 |
0.0K |
| 15:50 |
2,436.15 |
2,436.90 |
2,436.15 |
2,436.51 |
0.0K |
| 15:51 |
2,436.49 |
2,436.49 |
2,435.64 |
2,435.64 |
0.0K |
| 15:52 |
2,435.49 |
2,435.85 |
2,435.44 |
2,435.85 |
0.0K |
| 15:53 |
2,435.86 |
2,436.00 |
2,435.86 |
2,436.00 |
0.0K |
| 15:54 |
2,436.17 |
2,436.67 |
2,436.17 |
2,436.67 |
0.0K |
| 15:55 |
2,436.47 |
2,436.90 |
2,436.25 |
2,436.90 |
0.0K |
| 15:56 |
2,437.55 |
2,438.80 |
2,437.55 |
2,438.80 |
0.0K |
| 15:57 |
2,439.08 |
2,439.88 |
2,438.97 |
2,439.88 |
0.0K |
| 15:58 |
2,440.06 |
2,440.21 |
2,439.70 |
2,439.90 |
0.0K |
| 15:59 |
2,439.94 |
2,441.25 |
2,439.94 |
2,441.25 |
0.0K |
| 16:00 |
2,441.07 |
2,441.59 |
2,441.07 |
2,441.59 |
0.0K |
| 16:01 |
2,441.59 |
2,441.59 |
2,441.59 |
2,441.59 |
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
|