| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,441.59 |
2,441.59 |
2,382.84 |
2,385.06 |
0.0K |
| 09:31 |
2,387.55 |
2,389.71 |
2,387.55 |
2,389.71 |
0.0K |
| 09:32 |
2,389.76 |
2,397.45 |
2,389.76 |
2,397.45 |
0.0K |
| 09:33 |
2,397.93 |
2,403.51 |
2,397.93 |
2,403.51 |
0.0K |
| 09:34 |
2,405.41 |
2,408.44 |
2,405.41 |
2,408.36 |
0.0K |
| 09:35 |
2,406.96 |
2,409.74 |
2,406.70 |
2,409.74 |
0.0K |
| 09:36 |
2,411.14 |
2,411.14 |
2,410.77 |
2,410.77 |
0.0K |
| 09:37 |
2,412.11 |
2,412.20 |
2,410.82 |
2,410.82 |
0.0K |
| 09:38 |
2,410.80 |
2,413.17 |
2,410.80 |
2,413.17 |
0.0K |
| 09:39 |
2,413.33 |
2,414.81 |
2,413.33 |
2,414.81 |
0.0K |
| 09:40 |
2,417.25 |
2,419.61 |
2,416.71 |
2,419.61 |
0.0K |
| 09:41 |
2,418.68 |
2,420.33 |
2,417.49 |
2,420.33 |
0.0K |
| 09:42 |
2,421.87 |
2,422.01 |
2,420.92 |
2,420.92 |
0.0K |
| 09:43 |
2,422.75 |
2,424.40 |
2,422.30 |
2,423.68 |
0.0K |
| 09:44 |
2,424.08 |
2,424.08 |
2,421.39 |
2,421.39 |
0.0K |
| 09:45 |
2,421.26 |
2,421.26 |
2,416.39 |
2,416.39 |
0.0K |
| 09:46 |
2,416.42 |
2,416.49 |
2,415.17 |
2,415.60 |
0.0K |
| 09:47 |
2,414.48 |
2,414.48 |
2,411.66 |
2,411.66 |
0.0K |
| 09:48 |
2,410.39 |
2,411.75 |
2,410.11 |
2,411.75 |
0.0K |
| 09:49 |
2,413.00 |
2,414.83 |
2,413.00 |
2,414.42 |
0.0K |
| 09:50 |
2,414.23 |
2,414.65 |
2,412.98 |
2,414.65 |
0.0K |
| 09:51 |
2,415.38 |
2,415.38 |
2,414.45 |
2,414.97 |
0.0K |
| 09:52 |
2,416.11 |
2,418.32 |
2,416.11 |
2,418.31 |
0.0K |
| 09:53 |
2,416.60 |
2,416.81 |
2,415.97 |
2,415.97 |
0.0K |
| 09:54 |
2,415.47 |
2,415.47 |
2,413.54 |
2,413.54 |
0.0K |
| 09:55 |
2,412.87 |
2,413.74 |
2,412.87 |
2,413.33 |
0.0K |
| 09:56 |
2,413.36 |
2,413.55 |
2,413.36 |
2,413.55 |
0.0K |
| 09:57 |
2,412.99 |
2,413.98 |
2,412.99 |
2,413.42 |
0.0K |
| 09:58 |
2,413.46 |
2,414.37 |
2,413.46 |
2,414.37 |
0.0K |
| 09:59 |
2,414.35 |
2,418.15 |
2,414.35 |
2,418.15 |
0.0K |
| 10:00 |
2,418.34 |
2,418.34 |
2,415.12 |
2,415.51 |
0.0K |
| 10:01 |
2,415.51 |
2,415.51 |
2,414.00 |
2,414.00 |
0.0K |
| 10:02 |
2,414.98 |
2,414.98 |
2,413.88 |
2,413.88 |
0.0K |
| 10:03 |
2,413.83 |
2,413.83 |
2,411.76 |
2,411.76 |
0.0K |
| 10:04 |
2,411.45 |
2,411.91 |
2,411.45 |
2,411.52 |
0.0K |
| 10:05 |
2,411.33 |
2,412.14 |
2,411.33 |
2,411.85 |
0.0K |
| 10:06 |
2,412.15 |
2,413.81 |
2,412.15 |
2,413.16 |
0.0K |
| 10:07 |
2,412.83 |
2,413.50 |
2,412.52 |
2,413.50 |
0.0K |
| 10:08 |
2,413.51 |
2,413.77 |
2,413.35 |
2,413.59 |
0.0K |
| 10:09 |
2,413.51 |
2,413.74 |
2,412.90 |
2,413.74 |
0.0K |
| 10:10 |
2,413.96 |
2,414.68 |
2,413.76 |
2,414.68 |
0.0K |
| 10:11 |
2,415.09 |
2,415.23 |
2,412.98 |
2,412.98 |
0.0K |
| 10:12 |
2,413.21 |
2,413.26 |
2,411.74 |
2,411.74 |
0.0K |
| 10:13 |
2,411.83 |
2,411.84 |
2,411.22 |
2,411.39 |
0.0K |
| 10:14 |
2,411.30 |
2,412.90 |
2,411.30 |
2,412.90 |
0.0K |
| 10:15 |
2,413.13 |
2,414.28 |
2,413.13 |
2,414.28 |
0.0K |
| 10:16 |
2,415.12 |
2,415.19 |
2,414.01 |
2,415.19 |
0.0K |
| 10:17 |
2,415.00 |
2,415.09 |
2,414.44 |
2,414.44 |
0.0K |
| 10:18 |
2,413.81 |
2,413.81 |
2,411.14 |
2,411.14 |
0.0K |
| 10:19 |
2,410.97 |
2,411.36 |
2,410.89 |
2,411.36 |
0.0K |
| 10:20 |
2,411.93 |
2,412.42 |
2,411.93 |
2,412.42 |
0.0K |
| 10:21 |
2,412.64 |
2,412.64 |
2,410.94 |
2,410.94 |
0.0K |
| 10:22 |
2,411.22 |
2,412.48 |
2,411.22 |
2,412.24 |
0.0K |
| 10:23 |
2,412.37 |
2,412.76 |
2,412.17 |
2,412.34 |
0.0K |
| 10:24 |
2,412.90 |
2,412.90 |
2,410.96 |
2,410.96 |
0.0K |
| 10:25 |
2,411.05 |
2,413.19 |
2,410.52 |
2,413.19 |
0.0K |
| 10:26 |
2,413.58 |
2,414.55 |
2,413.58 |
2,414.50 |
0.0K |
| 10:27 |
2,414.40 |
2,414.91 |
2,414.39 |
2,414.91 |
0.0K |
| 10:28 |
2,416.17 |
2,416.18 |
2,415.70 |
2,415.98 |
0.0K |
| 10:29 |
2,416.65 |
2,417.37 |
2,416.59 |
2,417.37 |
0.0K |
| 10:30 |
2,417.33 |
2,418.02 |
2,417.33 |
2,417.58 |
0.0K |
| 10:31 |
2,417.40 |
2,418.30 |
2,417.40 |
2,418.30 |
0.0K |
| 10:32 |
2,418.50 |
2,419.38 |
2,418.50 |
2,419.38 |
0.0K |
| 10:33 |
2,418.85 |
2,419.18 |
2,418.48 |
2,418.48 |
0.0K |
| 10:34 |
2,417.91 |
2,418.09 |
2,415.41 |
2,415.41 |
0.0K |
| 10:35 |
2,415.30 |
2,415.34 |
2,414.31 |
2,415.34 |
0.0K |
| 10:36 |
2,415.74 |
2,416.42 |
2,415.20 |
2,416.42 |
0.0K |
| 10:37 |
2,416.42 |
2,416.92 |
2,416.13 |
2,416.92 |
0.0K |
| 10:38 |
2,416.89 |
2,416.89 |
2,416.35 |
2,416.35 |
0.0K |
| 10:39 |
2,416.02 |
2,416.02 |
2,414.49 |
2,414.49 |
0.0K |
| 10:40 |
2,414.81 |
2,415.09 |
2,414.68 |
2,415.09 |
0.0K |
| 10:41 |
2,414.11 |
2,414.28 |
2,413.56 |
2,414.28 |
0.0K |
| 10:42 |
2,414.93 |
2,416.34 |
2,414.93 |
2,415.61 |
0.0K |
| 10:43 |
2,414.83 |
2,414.83 |
2,412.95 |
2,412.95 |
0.0K |
| 10:44 |
2,413.32 |
2,414.74 |
2,413.14 |
2,414.74 |
0.0K |
| 10:45 |
2,415.18 |
2,415.74 |
2,414.47 |
2,414.47 |
0.0K |
| 10:46 |
2,413.34 |
2,414.81 |
2,413.34 |
2,414.81 |
0.0K |
| 10:47 |
2,414.92 |
2,415.34 |
2,414.92 |
2,415.30 |
0.0K |
| 10:48 |
2,415.26 |
2,415.26 |
2,414.05 |
2,414.05 |
0.0K |
| 10:49 |
2,414.69 |
2,414.85 |
2,414.43 |
2,414.43 |
0.0K |
| 10:50 |
2,413.95 |
2,414.77 |
2,413.95 |
2,414.77 |
0.0K |
| 10:51 |
2,415.05 |
2,415.05 |
2,414.43 |
2,414.43 |
0.0K |
| 10:52 |
2,414.19 |
2,414.27 |
2,413.43 |
2,413.46 |
0.0K |
| 10:53 |
2,413.78 |
2,414.37 |
2,413.13 |
2,413.13 |
0.0K |
| 10:54 |
2,412.76 |
2,412.93 |
2,412.02 |
2,412.02 |
0.0K |
| 10:55 |
2,412.33 |
2,412.94 |
2,412.33 |
2,412.71 |
0.0K |
| 10:56 |
2,413.10 |
2,413.21 |
2,411.64 |
2,411.64 |
0.0K |
| 10:57 |
2,412.01 |
2,412.01 |
2,410.83 |
2,411.89 |
0.0K |
| 10:58 |
2,412.22 |
2,412.32 |
2,411.28 |
2,412.32 |
0.0K |
| 10:59 |
2,411.72 |
2,411.72 |
2,410.20 |
2,410.20 |
0.0K |
| 11:00 |
2,410.19 |
2,410.58 |
2,410.14 |
2,410.14 |
0.0K |
| 11:01 |
2,410.20 |
2,410.22 |
2,409.72 |
2,410.22 |
0.0K |
| 11:02 |
2,410.27 |
2,410.85 |
2,410.17 |
2,410.64 |
0.0K |
| 11:03 |
2,410.44 |
2,410.51 |
2,410.35 |
2,410.35 |
0.0K |
| 11:04 |
2,410.25 |
2,410.25 |
2,410.12 |
2,410.20 |
0.0K |
| 11:05 |
2,410.07 |
2,410.16 |
2,408.46 |
2,408.46 |
0.0K |
| 11:06 |
2,407.60 |
2,409.83 |
2,407.60 |
2,409.83 |
0.0K |
| 11:07 |
2,409.81 |
2,410.03 |
2,408.75 |
2,408.75 |
0.0K |
| 11:08 |
2,409.36 |
2,409.36 |
2,408.79 |
2,409.00 |
0.0K |
| 11:09 |
2,408.30 |
2,409.20 |
2,408.30 |
2,409.13 |
0.0K |
| 11:10 |
2,408.95 |
2,409.77 |
2,408.95 |
2,409.53 |
0.0K |
| 11:11 |
2,409.62 |
2,412.90 |
2,409.62 |
2,412.90 |
0.0K |
| 11:12 |
2,413.30 |
2,413.30 |
2,411.82 |
2,412.60 |
0.0K |
| 11:13 |
2,413.32 |
2,413.36 |
2,413.14 |
2,413.14 |
0.0K |
| 11:14 |
2,413.52 |
2,414.38 |
2,413.52 |
2,414.38 |
0.0K |
| 11:15 |
2,413.19 |
2,413.48 |
2,412.78 |
2,413.08 |
0.0K |
| 11:16 |
2,412.93 |
2,413.56 |
2,412.44 |
2,413.56 |
0.0K |
| 11:17 |
2,414.09 |
2,414.09 |
2,412.03 |
2,412.12 |
0.0K |
| 11:18 |
2,412.30 |
2,412.51 |
2,412.05 |
2,412.05 |
0.0K |
| 11:19 |
2,411.55 |
2,411.93 |
2,411.27 |
2,411.27 |
0.0K |
| 11:20 |
2,411.41 |
2,412.37 |
2,410.98 |
2,412.37 |
0.0K |
| 11:21 |
2,412.02 |
2,412.02 |
2,410.15 |
2,410.15 |
0.0K |
| 11:22 |
2,410.05 |
2,410.05 |
2,409.07 |
2,409.07 |
0.0K |
| 11:23 |
2,408.97 |
2,410.18 |
2,408.97 |
2,409.25 |
0.0K |
| 11:24 |
2,410.39 |
2,411.32 |
2,410.39 |
2,410.60 |
0.0K |
| 11:25 |
2,410.61 |
2,412.03 |
2,410.61 |
2,411.61 |
0.0K |
| 11:26 |
2,412.06 |
2,413.46 |
2,412.06 |
2,413.46 |
0.0K |
| 11:27 |
2,413.87 |
2,413.87 |
2,413.09 |
2,413.26 |
0.0K |
| 11:28 |
2,413.35 |
2,413.79 |
2,413.35 |
2,413.79 |
0.0K |
| 11:29 |
2,414.01 |
2,414.01 |
2,412.95 |
2,413.09 |
0.0K |
| 11:30 |
2,412.12 |
2,412.12 |
2,411.13 |
2,411.35 |
0.0K |
| 11:31 |
2,412.10 |
2,412.65 |
2,412.10 |
2,412.65 |
0.0K |
| 11:32 |
2,412.52 |
2,412.89 |
2,411.77 |
2,412.81 |
0.0K |
| 11:33 |
2,412.79 |
2,412.92 |
2,412.58 |
2,412.90 |
0.0K |
| 11:34 |
2,412.85 |
2,414.70 |
2,412.85 |
2,414.70 |
0.0K |
| 11:35 |
2,414.62 |
2,414.62 |
2,413.81 |
2,413.81 |
0.0K |
| 11:36 |
2,413.48 |
2,413.97 |
2,412.14 |
2,413.21 |
0.0K |
| 11:37 |
2,413.61 |
2,414.56 |
2,413.61 |
2,414.56 |
0.0K |
| 11:38 |
2,415.39 |
2,416.10 |
2,415.16 |
2,416.10 |
0.0K |
| 11:39 |
2,415.83 |
2,416.17 |
2,414.87 |
2,414.87 |
0.0K |
| 11:40 |
2,415.75 |
2,416.95 |
2,415.75 |
2,416.85 |
0.0K |
| 11:41 |
2,416.16 |
2,417.31 |
2,416.13 |
2,417.18 |
0.0K |
| 11:42 |
2,417.92 |
2,418.41 |
2,417.78 |
2,418.41 |
0.0K |
| 11:43 |
2,418.71 |
2,419.17 |
2,418.48 |
2,418.48 |
0.0K |
| 11:44 |
2,418.54 |
2,418.54 |
2,417.96 |
2,418.24 |
0.0K |
| 11:45 |
2,418.36 |
2,418.73 |
2,417.44 |
2,417.44 |
0.0K |
| 11:46 |
2,416.82 |
2,417.10 |
2,416.76 |
2,417.10 |
0.0K |
| 11:47 |
2,417.62 |
2,417.62 |
2,416.92 |
2,417.19 |
0.0K |
| 11:48 |
2,416.66 |
2,416.66 |
2,415.53 |
2,415.53 |
0.0K |
| 11:49 |
2,416.57 |
2,417.08 |
2,416.51 |
2,416.93 |
0.0K |
| 11:50 |
2,416.41 |
2,416.49 |
2,415.67 |
2,415.67 |
0.0K |
| 11:51 |
2,414.66 |
2,414.86 |
2,413.95 |
2,413.95 |
0.0K |
| 11:52 |
2,414.12 |
2,414.12 |
2,413.44 |
2,413.67 |
0.0K |
| 11:53 |
2,413.54 |
2,413.54 |
2,413.05 |
2,413.05 |
0.0K |
| 11:54 |
2,412.80 |
2,413.22 |
2,412.80 |
2,413.22 |
0.0K |
| 11:55 |
2,413.29 |
2,414.47 |
2,413.29 |
2,414.47 |
0.0K |
| 11:56 |
2,414.50 |
2,414.50 |
2,413.84 |
2,413.84 |
0.0K |
| 11:57 |
2,413.90 |
2,415.11 |
2,413.90 |
2,415.11 |
0.0K |
| 11:58 |
2,415.10 |
2,416.18 |
2,415.03 |
2,416.18 |
0.0K |
| 11:59 |
2,416.91 |
2,417.00 |
2,416.84 |
2,416.84 |
0.0K |
| 12:00 |
2,416.82 |
2,417.21 |
2,416.77 |
2,417.21 |
0.0K |
| 12:01 |
2,417.63 |
2,418.00 |
2,417.63 |
2,417.69 |
0.0K |
| 12:02 |
2,417.57 |
2,418.33 |
2,417.57 |
2,418.33 |
0.0K |
| 12:03 |
2,418.33 |
2,419.37 |
2,418.33 |
2,419.12 |
0.0K |
| 12:04 |
2,418.38 |
2,418.38 |
2,416.67 |
2,416.67 |
0.0K |
| 12:05 |
2,416.47 |
2,417.74 |
2,416.47 |
2,417.74 |
0.0K |
| 12:06 |
2,418.19 |
2,418.19 |
2,417.04 |
2,417.04 |
0.0K |
| 12:07 |
2,416.40 |
2,416.40 |
2,415.30 |
2,415.68 |
0.0K |
| 12:08 |
2,414.98 |
2,415.47 |
2,414.97 |
2,415.47 |
0.0K |
| 12:09 |
2,415.01 |
2,415.01 |
2,414.38 |
2,414.38 |
0.0K |
| 12:10 |
2,414.06 |
2,414.22 |
2,413.91 |
2,414.03 |
0.0K |
| 12:11 |
2,413.67 |
2,414.08 |
2,413.67 |
2,414.08 |
0.0K |
| 12:12 |
2,413.97 |
2,414.90 |
2,413.97 |
2,414.45 |
0.0K |
| 12:13 |
2,414.54 |
2,415.34 |
2,414.07 |
2,415.34 |
0.0K |
| 12:14 |
2,415.43 |
2,416.23 |
2,415.43 |
2,416.18 |
0.0K |
| 12:15 |
2,416.44 |
2,417.25 |
2,416.44 |
2,417.06 |
0.0K |
| 12:16 |
2,416.99 |
2,417.52 |
2,416.70 |
2,417.52 |
0.0K |
| 12:17 |
2,417.74 |
2,418.49 |
2,417.66 |
2,417.89 |
0.0K |
| 12:18 |
2,418.20 |
2,419.34 |
2,418.20 |
2,419.32 |
0.0K |
| 12:19 |
2,419.71 |
2,420.09 |
2,419.71 |
2,420.09 |
0.0K |
| 12:20 |
2,420.71 |
2,420.71 |
2,418.50 |
2,418.50 |
0.0K |
| 12:21 |
2,418.70 |
2,419.61 |
2,418.70 |
2,419.31 |
0.0K |
| 12:22 |
2,418.72 |
2,419.68 |
2,418.57 |
2,419.68 |
0.0K |
| 12:23 |
2,420.48 |
2,420.48 |
2,419.82 |
2,420.00 |
0.0K |
| 12:24 |
2,419.86 |
2,420.17 |
2,419.85 |
2,420.16 |
0.0K |
| 12:25 |
2,420.42 |
2,420.66 |
2,419.72 |
2,419.72 |
0.0K |
| 12:26 |
2,418.90 |
2,418.90 |
2,417.87 |
2,418.39 |
0.0K |
| 12:27 |
2,418.26 |
2,419.20 |
2,418.26 |
2,419.20 |
0.0K |
| 12:28 |
2,418.88 |
2,419.48 |
2,418.88 |
2,419.48 |
0.0K |
| 12:29 |
2,419.87 |
2,420.82 |
2,419.87 |
2,420.82 |
0.0K |
| 12:30 |
2,420.88 |
2,421.51 |
2,420.68 |
2,420.68 |
0.0K |
| 12:31 |
2,420.60 |
2,420.60 |
2,419.18 |
2,419.18 |
0.0K |
| 12:32 |
2,419.20 |
2,419.41 |
2,419.20 |
2,419.41 |
0.0K |
| 12:33 |
2,419.30 |
2,419.94 |
2,418.98 |
2,418.99 |
0.0K |
| 12:34 |
2,418.66 |
2,418.66 |
2,418.27 |
2,418.27 |
0.0K |
| 12:35 |
2,417.81 |
2,417.81 |
2,417.72 |
2,417.76 |
0.0K |
| 12:36 |
2,417.51 |
2,417.51 |
2,416.38 |
2,416.38 |
0.0K |
| 12:37 |
2,416.34 |
2,416.43 |
2,416.09 |
2,416.28 |
0.0K |
| 12:38 |
2,416.58 |
2,417.99 |
2,416.58 |
2,417.99 |
0.0K |
| 12:39 |
2,417.80 |
2,417.80 |
2,417.06 |
2,417.06 |
0.0K |
| 12:40 |
2,416.84 |
2,417.81 |
2,416.84 |
2,417.81 |
0.0K |
| 12:41 |
2,418.36 |
2,418.86 |
2,418.34 |
2,418.86 |
0.0K |
| 12:42 |
2,418.82 |
2,419.05 |
2,418.70 |
2,419.05 |
0.0K |
| 12:43 |
2,419.15 |
2,419.37 |
2,419.15 |
2,419.37 |
0.0K |
| 12:44 |
2,419.52 |
2,419.77 |
2,417.12 |
2,417.12 |
0.0K |
| 12:45 |
2,416.88 |
2,417.29 |
2,416.57 |
2,416.79 |
0.0K |
| 12:46 |
2,417.06 |
2,417.14 |
2,416.79 |
2,416.79 |
0.0K |
| 12:47 |
2,417.24 |
2,417.48 |
2,417.07 |
2,417.46 |
0.0K |
| 12:48 |
2,417.57 |
2,417.85 |
2,417.44 |
2,417.85 |
0.0K |
| 12:49 |
2,418.14 |
2,418.41 |
2,417.98 |
2,417.98 |
0.0K |
| 12:50 |
2,418.00 |
2,418.06 |
2,416.23 |
2,416.23 |
0.0K |
| 12:51 |
2,415.72 |
2,415.72 |
2,414.86 |
2,414.95 |
0.0K |
| 12:52 |
2,415.09 |
2,415.28 |
2,415.07 |
2,415.28 |
0.0K |
| 12:53 |
2,415.04 |
2,415.08 |
2,414.40 |
2,414.40 |
0.0K |
| 12:54 |
2,413.48 |
2,413.48 |
2,412.53 |
2,412.59 |
0.0K |
| 12:55 |
2,412.49 |
2,413.10 |
2,412.23 |
2,413.10 |
0.0K |
| 12:56 |
2,412.13 |
2,412.83 |
2,412.13 |
2,412.83 |
0.0K |
| 12:57 |
2,412.72 |
2,412.85 |
2,412.58 |
2,412.58 |
0.0K |
| 12:58 |
2,411.65 |
2,411.81 |
2,411.65 |
2,411.81 |
0.0K |
| 12:59 |
2,411.89 |
2,411.89 |
2,411.20 |
2,411.65 |
0.0K |
| 13:00 |
2,411.76 |
2,411.76 |
2,411.40 |
2,411.43 |
0.0K |
| 13:01 |
2,411.19 |
2,411.64 |
2,411.19 |
2,411.63 |
0.0K |
| 13:02 |
2,410.77 |
2,410.77 |
2,410.05 |
2,410.05 |
0.0K |
| 13:03 |
2,409.79 |
2,409.97 |
2,409.22 |
2,409.22 |
0.0K |
| 13:04 |
2,409.16 |
2,409.33 |
2,409.04 |
2,409.33 |
0.0K |
| 13:05 |
2,409.24 |
2,409.78 |
2,409.03 |
2,409.78 |
0.0K |
| 13:06 |
2,409.45 |
2,409.74 |
2,409.45 |
2,409.71 |
0.0K |
| 13:07 |
2,409.95 |
2,410.32 |
2,409.64 |
2,409.64 |
0.0K |
| 13:08 |
2,409.59 |
2,410.21 |
2,409.59 |
2,410.21 |
0.0K |
| 13:09 |
2,408.88 |
2,408.93 |
2,408.54 |
2,408.90 |
0.0K |
| 13:10 |
2,408.85 |
2,408.85 |
2,407.75 |
2,407.75 |
0.0K |
| 13:11 |
2,407.34 |
2,408.33 |
2,406.99 |
2,408.33 |
0.0K |
| 13:12 |
2,408.34 |
2,408.49 |
2,408.34 |
2,408.48 |
0.0K |
| 13:13 |
2,407.92 |
2,408.76 |
2,407.92 |
2,408.76 |
0.0K |
| 13:14 |
2,408.94 |
2,409.02 |
2,408.41 |
2,408.41 |
0.0K |
| 13:15 |
2,408.88 |
2,408.88 |
2,408.53 |
2,408.67 |
0.0K |
| 13:16 |
2,408.63 |
2,409.64 |
2,408.63 |
2,409.39 |
0.0K |
| 13:17 |
2,409.33 |
2,409.33 |
2,408.67 |
2,408.67 |
0.0K |
| 13:18 |
2,409.11 |
2,409.11 |
2,408.98 |
2,409.10 |
0.0K |
| 13:19 |
2,409.01 |
2,409.01 |
2,408.43 |
2,408.43 |
0.0K |
| 13:20 |
2,408.45 |
2,409.54 |
2,407.58 |
2,407.58 |
0.0K |
| 13:21 |
2,407.60 |
2,408.09 |
2,407.53 |
2,408.03 |
0.0K |
| 13:22 |
2,408.35 |
2,408.35 |
2,407.01 |
2,407.37 |
0.0K |
| 13:23 |
2,407.62 |
2,407.62 |
2,407.42 |
2,407.59 |
0.0K |
| 13:24 |
2,407.75 |
2,408.69 |
2,407.75 |
2,408.33 |
0.0K |
| 13:25 |
2,408.36 |
2,408.70 |
2,408.36 |
2,408.65 |
0.0K |
| 13:26 |
2,408.61 |
2,409.46 |
2,408.61 |
2,409.45 |
0.0K |
| 13:27 |
2,409.51 |
2,409.51 |
2,408.67 |
2,408.67 |
0.0K |
| 13:28 |
2,409.11 |
2,409.32 |
2,408.21 |
2,408.37 |
0.0K |
| 13:29 |
2,408.54 |
2,408.54 |
2,408.20 |
2,408.31 |
0.0K |
| 13:30 |
2,408.05 |
2,408.68 |
2,407.87 |
2,408.68 |
0.0K |
| 13:31 |
2,407.72 |
2,408.10 |
2,407.59 |
2,407.59 |
0.0K |
| 13:32 |
2,407.44 |
2,408.00 |
2,407.44 |
2,408.00 |
0.0K |
| 13:33 |
2,408.01 |
2,408.01 |
2,407.76 |
2,407.93 |
0.0K |
| 13:34 |
2,407.39 |
2,407.39 |
2,406.72 |
2,407.20 |
0.0K |
| 13:35 |
2,407.17 |
2,408.24 |
2,407.17 |
2,408.24 |
0.0K |
| 13:36 |
2,407.98 |
2,408.42 |
2,407.67 |
2,407.67 |
0.0K |
| 13:37 |
2,407.73 |
2,407.73 |
2,407.37 |
2,407.70 |
0.0K |
| 13:38 |
2,408.38 |
2,409.03 |
2,408.38 |
2,409.03 |
0.0K |
| 13:39 |
2,409.28 |
2,410.25 |
2,409.28 |
2,410.25 |
0.0K |
| 13:40 |
2,410.00 |
2,410.77 |
2,409.88 |
2,410.77 |
0.0K |
| 13:41 |
2,410.66 |
2,410.66 |
2,410.48 |
2,410.51 |
0.0K |
| 13:42 |
2,410.92 |
2,411.12 |
2,410.61 |
2,410.66 |
0.0K |
| 13:43 |
2,410.57 |
2,410.93 |
2,410.27 |
2,410.93 |
0.0K |
| 13:44 |
2,410.99 |
2,411.54 |
2,410.99 |
2,411.51 |
0.0K |
| 13:45 |
2,411.45 |
2,411.67 |
2,411.34 |
2,411.67 |
0.0K |
| 13:46 |
2,411.81 |
2,412.13 |
2,411.81 |
2,412.07 |
0.0K |
| 13:47 |
2,412.12 |
2,412.58 |
2,412.12 |
2,412.32 |
0.0K |
| 13:48 |
2,412.43 |
2,412.43 |
2,411.46 |
2,411.63 |
0.0K |
| 13:49 |
2,411.39 |
2,412.17 |
2,411.39 |
2,412.17 |
0.0K |
| 13:50 |
2,412.19 |
2,412.19 |
2,411.91 |
2,411.97 |
0.0K |
| 13:51 |
2,410.75 |
2,410.75 |
2,410.37 |
2,410.50 |
0.0K |
| 13:52 |
2,410.27 |
2,411.01 |
2,410.27 |
2,411.01 |
0.0K |
| 13:53 |
2,410.77 |
2,410.77 |
2,408.88 |
2,408.88 |
0.0K |
| 13:54 |
2,408.97 |
2,410.03 |
2,408.97 |
2,409.96 |
0.0K |
| 13:55 |
2,409.82 |
2,409.82 |
2,409.36 |
2,409.36 |
0.0K |
| 13:56 |
2,409.02 |
2,409.02 |
2,408.03 |
2,408.48 |
0.0K |
| 13:57 |
2,408.37 |
2,409.00 |
2,408.37 |
2,408.59 |
0.0K |
| 13:58 |
2,408.35 |
2,408.99 |
2,408.23 |
2,408.99 |
0.0K |
| 13:59 |
2,408.96 |
2,408.96 |
2,408.25 |
2,408.25 |
0.0K |
| 14:00 |
2,408.09 |
2,409.42 |
2,407.79 |
2,409.42 |
0.0K |
| 14:01 |
2,408.63 |
2,408.85 |
2,407.88 |
2,408.06 |
0.0K |
| 14:02 |
2,408.33 |
2,408.33 |
2,406.52 |
2,406.52 |
0.0K |
| 14:03 |
2,406.22 |
2,406.30 |
2,405.92 |
2,406.30 |
0.0K |
| 14:04 |
2,406.08 |
2,406.18 |
2,405.81 |
2,405.81 |
0.0K |
| 14:05 |
2,405.77 |
2,405.77 |
2,405.18 |
2,405.18 |
0.0K |
| 14:06 |
2,404.92 |
2,404.92 |
2,404.03 |
2,404.03 |
0.0K |
| 14:07 |
2,404.48 |
2,404.68 |
2,403.83 |
2,403.83 |
0.0K |
| 14:08 |
2,403.86 |
2,404.05 |
2,403.63 |
2,404.05 |
0.0K |
| 14:09 |
2,403.25 |
2,403.25 |
2,402.92 |
2,403.23 |
0.0K |
| 14:10 |
2,403.76 |
2,404.10 |
2,403.62 |
2,403.62 |
0.0K |
| 14:11 |
2,403.84 |
2,403.90 |
2,403.75 |
2,403.75 |
0.0K |
| 14:12 |
2,404.32 |
2,404.32 |
2,403.62 |
2,404.12 |
0.0K |
| 14:13 |
2,404.38 |
2,405.06 |
2,404.38 |
2,405.06 |
0.0K |
| 14:14 |
2,404.56 |
2,404.56 |
2,403.67 |
2,403.67 |
0.0K |
| 14:15 |
2,403.70 |
2,404.18 |
2,403.69 |
2,404.18 |
0.0K |
| 14:16 |
2,404.02 |
2,404.68 |
2,404.02 |
2,404.23 |
0.0K |
| 14:17 |
2,404.20 |
2,404.30 |
2,403.82 |
2,403.82 |
0.0K |
| 14:18 |
2,403.63 |
2,403.63 |
2,402.93 |
2,402.93 |
0.0K |
| 14:19 |
2,402.61 |
2,402.61 |
2,401.90 |
2,402.11 |
0.0K |
| 14:20 |
2,402.89 |
2,402.99 |
2,402.66 |
2,402.66 |
0.0K |
| 14:21 |
2,402.53 |
2,402.53 |
2,402.01 |
2,402.53 |
0.0K |
| 14:22 |
2,402.70 |
2,403.38 |
2,402.70 |
2,403.38 |
0.0K |
| 14:23 |
2,403.61 |
2,405.04 |
2,403.61 |
2,405.04 |
0.0K |
| 14:24 |
2,405.42 |
2,405.75 |
2,405.42 |
2,405.74 |
0.0K |
| 14:25 |
2,405.34 |
2,405.78 |
2,405.21 |
2,405.21 |
0.0K |
| 14:26 |
2,404.82 |
2,404.87 |
2,404.78 |
2,404.78 |
0.0K |
| 14:27 |
2,405.43 |
2,405.43 |
2,405.08 |
2,405.18 |
0.0K |
| 14:28 |
2,405.52 |
2,405.52 |
2,404.34 |
2,404.34 |
0.0K |
| 14:29 |
2,404.43 |
2,404.63 |
2,404.43 |
2,404.60 |
0.0K |
| 14:30 |
2,405.03 |
2,405.57 |
2,405.02 |
2,405.02 |
0.0K |
| 14:31 |
2,404.37 |
2,404.48 |
2,403.77 |
2,403.77 |
0.0K |
| 14:32 |
2,403.31 |
2,403.98 |
2,403.31 |
2,403.98 |
0.0K |
| 14:33 |
2,404.46 |
2,405.69 |
2,404.46 |
2,405.09 |
0.0K |
| 14:34 |
2,406.39 |
2,406.39 |
2,404.85 |
2,404.85 |
0.0K |
| 14:35 |
2,403.96 |
2,404.59 |
2,403.96 |
2,404.36 |
0.0K |
| 14:36 |
2,404.20 |
2,404.80 |
2,404.20 |
2,404.80 |
0.0K |
| 14:37 |
2,404.77 |
2,405.75 |
2,404.77 |
2,405.52 |
0.0K |
| 14:38 |
2,405.31 |
2,405.89 |
2,405.31 |
2,405.89 |
0.0K |
| 14:39 |
2,405.81 |
2,406.02 |
2,405.69 |
2,406.02 |
0.0K |
| 14:40 |
2,406.08 |
2,406.42 |
2,405.52 |
2,406.42 |
0.0K |
| 14:41 |
2,406.44 |
2,406.55 |
2,406.06 |
2,406.06 |
0.0K |
| 14:42 |
2,406.43 |
2,407.40 |
2,406.43 |
2,407.18 |
0.0K |
| 14:43 |
2,406.68 |
2,406.68 |
2,405.89 |
2,406.29 |
0.0K |
| 14:44 |
2,406.20 |
2,407.26 |
2,406.20 |
2,407.26 |
0.0K |
| 14:45 |
2,407.93 |
2,407.93 |
2,407.53 |
2,407.77 |
0.0K |
| 14:46 |
2,407.23 |
2,407.23 |
2,405.67 |
2,405.67 |
0.0K |
| 14:47 |
2,405.79 |
2,406.01 |
2,405.54 |
2,406.01 |
0.0K |
| 14:48 |
2,406.51 |
2,406.51 |
2,406.35 |
2,406.35 |
0.0K |
| 14:49 |
2,406.09 |
2,406.19 |
2,405.96 |
2,406.03 |
0.0K |
| 14:50 |
2,406.54 |
2,406.75 |
2,406.43 |
2,406.75 |
0.0K |
| 14:51 |
2,405.26 |
2,405.26 |
2,403.92 |
2,404.28 |
0.0K |
| 14:52 |
2,404.60 |
2,404.69 |
2,404.48 |
2,404.48 |
0.0K |
| 14:53 |
2,404.66 |
2,405.48 |
2,404.66 |
2,405.48 |
0.0K |
| 14:54 |
2,405.48 |
2,405.48 |
2,404.15 |
2,404.15 |
0.0K |
| 14:55 |
2,404.54 |
2,404.63 |
2,404.37 |
2,404.37 |
0.0K |
| 14:56 |
2,403.52 |
2,403.52 |
2,403.24 |
2,403.24 |
0.0K |
| 14:57 |
2,403.45 |
2,404.43 |
2,403.45 |
2,404.43 |
0.0K |
| 14:58 |
2,404.62 |
2,404.81 |
2,404.37 |
2,404.37 |
0.0K |
| 14:59 |
2,404.36 |
2,405.01 |
2,404.36 |
2,404.95 |
0.0K |
| 15:00 |
2,405.08 |
2,405.08 |
2,404.19 |
2,404.19 |
0.0K |
| 15:01 |
2,404.09 |
2,404.31 |
2,403.59 |
2,404.31 |
0.0K |
| 15:02 |
2,404.10 |
2,404.20 |
2,404.01 |
2,404.15 |
0.0K |
| 15:03 |
2,404.73 |
2,405.03 |
2,404.73 |
2,404.92 |
0.0K |
| 15:04 |
2,404.57 |
2,405.23 |
2,404.57 |
2,405.23 |
0.0K |
| 15:05 |
2,405.59 |
2,406.34 |
2,405.45 |
2,406.34 |
0.0K |
| 15:06 |
2,406.33 |
2,406.44 |
2,405.61 |
2,405.61 |
0.0K |
| 15:07 |
2,405.86 |
2,406.72 |
2,405.86 |
2,406.26 |
0.0K |
| 15:08 |
2,406.81 |
2,407.40 |
2,406.81 |
2,407.40 |
0.0K |
| 15:09 |
2,406.95 |
2,406.95 |
2,406.53 |
2,406.82 |
0.0K |
| 15:10 |
2,406.81 |
2,407.06 |
2,406.81 |
2,406.94 |
0.0K |
| 15:11 |
2,406.79 |
2,407.17 |
2,406.52 |
2,407.17 |
0.0K |
| 15:12 |
2,407.38 |
2,407.85 |
2,407.38 |
2,407.78 |
0.0K |
| 15:13 |
2,407.66 |
2,408.38 |
2,407.66 |
2,408.38 |
0.0K |
| 15:14 |
2,408.41 |
2,408.41 |
2,407.55 |
2,407.55 |
0.0K |
| 15:15 |
2,406.76 |
2,406.76 |
2,405.52 |
2,405.52 |
0.0K |
| 15:16 |
2,404.99 |
2,405.15 |
2,404.71 |
2,404.71 |
0.0K |
| 15:17 |
2,404.46 |
2,404.46 |
2,402.24 |
2,402.24 |
0.0K |
| 15:18 |
2,402.22 |
2,402.22 |
2,400.87 |
2,401.94 |
0.0K |
| 15:19 |
2,402.12 |
2,404.74 |
2,402.12 |
2,403.91 |
0.0K |
| 15:20 |
2,403.49 |
2,404.55 |
2,403.49 |
2,404.55 |
0.0K |
| 15:21 |
2,404.35 |
2,404.35 |
2,403.65 |
2,403.65 |
0.0K |
| 15:22 |
2,403.56 |
2,403.56 |
2,401.92 |
2,401.92 |
0.0K |
| 15:23 |
2,401.02 |
2,401.54 |
2,401.02 |
2,401.54 |
0.0K |
| 15:24 |
2,402.15 |
2,403.01 |
2,402.15 |
2,403.01 |
0.0K |
| 15:25 |
2,402.94 |
2,402.94 |
2,401.89 |
2,401.89 |
0.0K |
| 15:26 |
2,401.73 |
2,402.12 |
2,401.73 |
2,402.12 |
0.0K |
| 15:27 |
2,403.15 |
2,403.59 |
2,402.91 |
2,402.91 |
0.0K |
| 15:28 |
2,402.07 |
2,402.07 |
2,401.40 |
2,402.00 |
0.0K |
| 15:29 |
2,401.20 |
2,402.06 |
2,401.20 |
2,401.51 |
0.0K |
| 15:30 |
2,401.45 |
2,401.67 |
2,401.45 |
2,401.46 |
0.0K |
| 15:31 |
2,401.13 |
2,401.70 |
2,401.08 |
2,401.08 |
0.0K |
| 15:32 |
2,401.25 |
2,402.01 |
2,400.56 |
2,402.01 |
0.0K |
| 15:33 |
2,402.20 |
2,402.46 |
2,401.88 |
2,402.46 |
0.0K |
| 15:34 |
2,402.60 |
2,402.60 |
2,401.42 |
2,402.07 |
0.0K |
| 15:35 |
2,402.18 |
2,402.18 |
2,400.71 |
2,400.71 |
0.0K |
| 15:36 |
2,400.76 |
2,401.58 |
2,400.76 |
2,401.58 |
0.0K |
| 15:37 |
2,401.57 |
2,401.93 |
2,400.88 |
2,401.93 |
0.0K |
| 15:38 |
2,402.91 |
2,402.91 |
2,402.09 |
2,402.09 |
0.0K |
| 15:39 |
2,402.56 |
2,403.48 |
2,402.56 |
2,403.48 |
0.0K |
| 15:40 |
2,403.13 |
2,403.13 |
2,402.68 |
2,402.77 |
0.0K |
| 15:41 |
2,402.51 |
2,403.40 |
2,402.51 |
2,403.29 |
0.0K |
| 15:42 |
2,402.83 |
2,402.87 |
2,402.35 |
2,402.35 |
0.0K |
| 15:43 |
2,402.68 |
2,403.26 |
2,402.60 |
2,403.26 |
0.0K |
| 15:44 |
2,403.04 |
2,403.46 |
2,402.83 |
2,403.29 |
0.0K |
| 15:45 |
2,403.74 |
2,403.74 |
2,402.04 |
2,402.04 |
0.0K |
| 15:46 |
2,401.27 |
2,401.36 |
2,401.25 |
2,401.25 |
0.0K |
| 15:47 |
2,401.23 |
2,401.47 |
2,400.98 |
2,400.98 |
0.0K |
| 15:48 |
2,401.19 |
2,401.19 |
2,400.72 |
2,400.95 |
0.0K |
| 15:49 |
2,400.64 |
2,400.80 |
2,400.34 |
2,400.34 |
0.0K |
| 15:50 |
2,400.74 |
2,401.38 |
2,400.74 |
2,401.38 |
0.0K |
| 15:51 |
2,400.77 |
2,401.73 |
2,400.77 |
2,401.73 |
0.0K |
| 15:52 |
2,401.78 |
2,401.78 |
2,400.55 |
2,400.84 |
0.0K |
| 15:53 |
2,401.91 |
2,402.40 |
2,401.91 |
2,402.40 |
0.0K |
| 15:54 |
2,402.07 |
2,402.07 |
2,401.58 |
2,401.77 |
0.0K |
| 15:55 |
2,402.67 |
2,403.12 |
2,402.63 |
2,403.12 |
0.0K |
| 15:56 |
2,403.23 |
2,403.28 |
2,402.97 |
2,402.97 |
0.0K |
| 15:57 |
2,403.38 |
2,403.38 |
2,402.55 |
2,402.55 |
0.0K |
| 15:58 |
2,402.48 |
2,402.48 |
2,402.42 |
2,402.46 |
0.0K |
| 15:59 |
2,402.23 |
2,403.15 |
2,401.67 |
2,403.15 |
0.0K |
| 16:00 |
2,401.93 |
2,402.14 |
2,401.93 |
2,402.14 |
0.0K |
| 16:01 |
2,402.14 |
2,402.14 |
2,402.14 |
2,402.14 |
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
|