| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,402.14 |
2,402.14 |
2,363.14 |
2,363.97 |
0.0K |
| 09:31 |
2,368.22 |
2,368.22 |
2,360.50 |
2,360.50 |
0.0K |
| 09:32 |
2,358.61 |
2,358.61 |
2,355.79 |
2,355.79 |
0.0K |
| 09:33 |
2,356.19 |
2,356.19 |
2,354.28 |
2,354.28 |
0.0K |
| 09:34 |
2,352.37 |
2,352.37 |
2,350.96 |
2,351.25 |
0.0K |
| 09:35 |
2,352.16 |
2,352.16 |
2,347.52 |
2,347.52 |
0.0K |
| 09:36 |
2,346.90 |
2,347.96 |
2,345.89 |
2,345.89 |
0.0K |
| 09:37 |
2,345.70 |
2,345.70 |
2,344.31 |
2,344.67 |
0.0K |
| 09:38 |
2,343.68 |
2,344.63 |
2,343.08 |
2,343.58 |
0.0K |
| 09:39 |
2,344.47 |
2,348.52 |
2,344.47 |
2,348.52 |
0.0K |
| 09:40 |
2,348.18 |
2,349.31 |
2,345.88 |
2,345.88 |
0.0K |
| 09:41 |
2,346.12 |
2,346.83 |
2,344.11 |
2,346.83 |
0.0K |
| 09:42 |
2,346.74 |
2,347.36 |
2,346.02 |
2,346.02 |
0.0K |
| 09:43 |
2,346.24 |
2,351.23 |
2,345.99 |
2,351.23 |
0.0K |
| 09:44 |
2,350.33 |
2,351.11 |
2,350.06 |
2,350.06 |
0.0K |
| 09:45 |
2,350.73 |
2,350.73 |
2,346.64 |
2,346.64 |
0.0K |
| 09:46 |
2,346.56 |
2,346.91 |
2,345.74 |
2,346.91 |
0.0K |
| 09:47 |
2,346.93 |
2,348.09 |
2,345.99 |
2,347.74 |
0.0K |
| 09:48 |
2,345.84 |
2,345.84 |
2,343.25 |
2,343.25 |
0.0K |
| 09:49 |
2,342.13 |
2,342.13 |
2,339.59 |
2,339.72 |
0.0K |
| 09:50 |
2,337.52 |
2,337.52 |
2,336.64 |
2,336.64 |
0.0K |
| 09:51 |
2,337.04 |
2,337.75 |
2,336.47 |
2,337.75 |
0.0K |
| 09:52 |
2,336.71 |
2,336.71 |
2,334.91 |
2,335.25 |
0.0K |
| 09:53 |
2,335.43 |
2,341.12 |
2,335.43 |
2,341.12 |
0.0K |
| 09:54 |
2,341.44 |
2,341.44 |
2,339.88 |
2,341.18 |
0.0K |
| 09:55 |
2,339.00 |
2,339.00 |
2,336.91 |
2,336.91 |
0.0K |
| 09:56 |
2,337.63 |
2,338.61 |
2,336.20 |
2,338.61 |
0.0K |
| 09:57 |
2,338.13 |
2,340.99 |
2,338.13 |
2,339.91 |
0.0K |
| 09:58 |
2,343.00 |
2,346.90 |
2,343.00 |
2,346.90 |
0.0K |
| 09:59 |
2,347.62 |
2,347.62 |
2,345.57 |
2,345.57 |
0.0K |
| 10:00 |
2,343.52 |
2,343.52 |
2,340.08 |
2,340.08 |
0.0K |
| 10:01 |
2,338.07 |
2,339.06 |
2,338.07 |
2,339.06 |
0.0K |
| 10:02 |
2,339.79 |
2,339.95 |
2,339.15 |
2,339.95 |
0.0K |
| 10:03 |
2,337.92 |
2,337.92 |
2,336.42 |
2,336.77 |
0.0K |
| 10:04 |
2,337.80 |
2,339.34 |
2,337.43 |
2,339.34 |
0.0K |
| 10:05 |
2,339.17 |
2,339.17 |
2,335.70 |
2,335.70 |
0.0K |
| 10:06 |
2,335.64 |
2,336.65 |
2,335.64 |
2,335.98 |
0.0K |
| 10:07 |
2,336.73 |
2,336.85 |
2,335.39 |
2,335.39 |
0.0K |
| 10:08 |
2,334.47 |
2,335.54 |
2,334.28 |
2,334.28 |
0.0K |
| 10:09 |
2,335.16 |
2,335.16 |
2,333.26 |
2,333.26 |
0.0K |
| 10:10 |
2,333.53 |
2,333.53 |
2,332.28 |
2,332.77 |
0.0K |
| 10:11 |
2,332.29 |
2,333.60 |
2,332.29 |
2,333.34 |
0.0K |
| 10:12 |
2,334.61 |
2,335.08 |
2,333.53 |
2,333.53 |
0.0K |
| 10:13 |
2,333.01 |
2,333.26 |
2,332.91 |
2,333.24 |
0.0K |
| 10:14 |
2,333.64 |
2,333.96 |
2,333.51 |
2,333.96 |
0.0K |
| 10:15 |
2,334.57 |
2,334.57 |
2,332.64 |
2,333.87 |
0.0K |
| 10:16 |
2,333.17 |
2,333.99 |
2,333.17 |
2,333.99 |
0.0K |
| 10:17 |
2,333.49 |
2,334.18 |
2,332.01 |
2,332.01 |
0.0K |
| 10:18 |
2,333.08 |
2,333.08 |
2,331.92 |
2,331.92 |
0.0K |
| 10:19 |
2,332.43 |
2,332.97 |
2,332.31 |
2,332.97 |
0.0K |
| 10:20 |
2,333.41 |
2,334.20 |
2,333.10 |
2,333.39 |
0.0K |
| 10:21 |
2,333.73 |
2,333.96 |
2,333.44 |
2,333.96 |
0.0K |
| 10:22 |
2,334.47 |
2,334.53 |
2,333.17 |
2,333.17 |
0.0K |
| 10:23 |
2,332.67 |
2,334.08 |
2,332.15 |
2,332.32 |
0.0K |
| 10:24 |
2,331.94 |
2,331.94 |
2,330.70 |
2,330.70 |
0.0K |
| 10:25 |
2,331.41 |
2,331.79 |
2,330.76 |
2,330.76 |
0.0K |
| 10:26 |
2,330.13 |
2,330.20 |
2,329.48 |
2,329.48 |
0.0K |
| 10:27 |
2,329.84 |
2,329.84 |
2,328.51 |
2,328.51 |
0.0K |
| 10:28 |
2,328.41 |
2,328.41 |
2,327.74 |
2,327.74 |
0.0K |
| 10:29 |
2,326.73 |
2,326.73 |
2,324.05 |
2,324.05 |
0.0K |
| 10:30 |
2,324.43 |
2,325.76 |
2,323.58 |
2,325.76 |
0.0K |
| 10:31 |
2,326.13 |
2,327.96 |
2,326.13 |
2,327.49 |
0.0K |
| 10:32 |
2,327.69 |
2,327.69 |
2,325.63 |
2,325.69 |
0.0K |
| 10:33 |
2,325.57 |
2,327.81 |
2,325.57 |
2,327.81 |
0.0K |
| 10:34 |
2,326.83 |
2,326.83 |
2,324.67 |
2,324.67 |
0.0K |
| 10:35 |
2,324.59 |
2,324.94 |
2,324.34 |
2,324.34 |
0.0K |
| 10:36 |
2,324.66 |
2,324.66 |
2,321.87 |
2,321.87 |
0.0K |
| 10:37 |
2,321.18 |
2,322.37 |
2,321.18 |
2,322.37 |
0.0K |
| 10:38 |
2,322.60 |
2,323.92 |
2,322.60 |
2,323.92 |
0.0K |
| 10:39 |
2,323.77 |
2,324.48 |
2,323.44 |
2,323.44 |
0.0K |
| 10:40 |
2,323.77 |
2,323.77 |
2,322.72 |
2,322.72 |
0.0K |
| 10:41 |
2,321.56 |
2,321.56 |
2,320.32 |
2,320.32 |
0.0K |
| 10:42 |
2,322.29 |
2,323.92 |
2,322.29 |
2,323.48 |
0.0K |
| 10:43 |
2,323.38 |
2,323.38 |
2,322.48 |
2,322.48 |
0.0K |
| 10:44 |
2,321.38 |
2,321.38 |
2,320.85 |
2,320.96 |
0.0K |
| 10:45 |
2,318.53 |
2,318.53 |
2,317.43 |
2,317.98 |
0.0K |
| 10:46 |
2,318.00 |
2,318.00 |
2,315.24 |
2,315.24 |
0.0K |
| 10:47 |
2,314.03 |
2,314.03 |
2,310.44 |
2,310.44 |
0.0K |
| 10:48 |
2,309.63 |
2,309.63 |
2,306.60 |
2,307.84 |
0.0K |
| 10:49 |
2,307.27 |
2,307.92 |
2,306.50 |
2,307.26 |
0.0K |
| 10:50 |
2,306.49 |
2,306.49 |
2,304.69 |
2,305.51 |
0.0K |
| 10:51 |
2,304.79 |
2,305.96 |
2,303.69 |
2,305.96 |
0.0K |
| 10:52 |
2,308.76 |
2,311.73 |
2,308.76 |
2,311.73 |
0.0K |
| 10:53 |
2,312.16 |
2,313.93 |
2,311.88 |
2,313.93 |
0.0K |
| 10:54 |
2,314.63 |
2,316.80 |
2,314.63 |
2,315.33 |
0.0K |
| 10:55 |
2,315.00 |
2,315.98 |
2,315.00 |
2,315.98 |
0.0K |
| 10:56 |
2,316.86 |
2,318.44 |
2,315.87 |
2,317.76 |
0.0K |
| 10:57 |
2,317.89 |
2,320.84 |
2,317.89 |
2,320.84 |
0.0K |
| 10:58 |
2,320.72 |
2,323.13 |
2,320.72 |
2,323.13 |
0.0K |
| 10:59 |
2,323.22 |
2,326.60 |
2,323.22 |
2,326.60 |
0.0K |
| 11:00 |
2,324.81 |
2,325.50 |
2,323.63 |
2,325.50 |
0.0K |
| 11:01 |
2,324.46 |
2,330.08 |
2,324.46 |
2,330.08 |
0.0K |
| 11:02 |
2,332.52 |
2,334.74 |
2,332.36 |
2,334.74 |
0.0K |
| 11:03 |
2,334.79 |
2,336.28 |
2,333.97 |
2,333.97 |
0.0K |
| 11:04 |
2,333.57 |
2,337.11 |
2,333.57 |
2,337.11 |
0.0K |
| 11:05 |
2,337.32 |
2,337.32 |
2,334.21 |
2,334.21 |
0.0K |
| 11:06 |
2,333.63 |
2,333.63 |
2,331.71 |
2,331.71 |
0.0K |
| 11:07 |
2,332.03 |
2,332.03 |
2,330.20 |
2,330.45 |
0.0K |
| 11:08 |
2,329.17 |
2,329.87 |
2,328.43 |
2,329.87 |
0.0K |
| 11:09 |
2,330.93 |
2,331.72 |
2,330.93 |
2,331.05 |
0.0K |
| 11:10 |
2,330.01 |
2,330.14 |
2,328.08 |
2,329.30 |
0.0K |
| 11:11 |
2,329.70 |
2,331.37 |
2,329.53 |
2,331.37 |
0.0K |
| 11:12 |
2,331.79 |
2,332.46 |
2,331.48 |
2,332.46 |
0.0K |
| 11:13 |
2,333.51 |
2,334.13 |
2,332.42 |
2,333.24 |
0.0K |
| 11:14 |
2,334.25 |
2,335.38 |
2,334.25 |
2,335.07 |
0.0K |
| 11:15 |
2,333.97 |
2,334.05 |
2,332.78 |
2,334.05 |
0.0K |
| 11:16 |
2,334.78 |
2,335.55 |
2,334.23 |
2,335.49 |
0.0K |
| 11:17 |
2,335.29 |
2,336.22 |
2,334.36 |
2,336.22 |
0.0K |
| 11:18 |
2,337.84 |
2,338.73 |
2,337.79 |
2,338.73 |
0.0K |
| 11:19 |
2,337.29 |
2,337.29 |
2,335.59 |
2,335.59 |
0.0K |
| 11:20 |
2,335.17 |
2,335.49 |
2,333.61 |
2,333.61 |
0.0K |
| 11:21 |
2,335.02 |
2,337.82 |
2,335.02 |
2,337.82 |
0.0K |
| 11:22 |
2,337.77 |
2,337.77 |
2,335.82 |
2,335.92 |
0.0K |
| 11:23 |
2,336.92 |
2,337.55 |
2,336.40 |
2,336.40 |
0.0K |
| 11:24 |
2,336.13 |
2,337.16 |
2,336.13 |
2,337.16 |
0.0K |
| 11:25 |
2,338.27 |
2,338.27 |
2,335.35 |
2,335.35 |
0.0K |
| 11:26 |
2,334.11 |
2,334.11 |
2,331.88 |
2,331.88 |
0.0K |
| 11:27 |
2,329.50 |
2,331.36 |
2,329.50 |
2,330.81 |
0.0K |
| 11:28 |
2,330.79 |
2,330.79 |
2,330.04 |
2,330.62 |
0.0K |
| 11:29 |
2,330.15 |
2,330.15 |
2,328.45 |
2,328.45 |
0.0K |
| 11:30 |
2,327.20 |
2,330.17 |
2,327.20 |
2,330.17 |
0.0K |
| 11:31 |
2,330.35 |
2,330.35 |
2,328.18 |
2,328.49 |
0.0K |
| 11:32 |
2,329.03 |
2,329.20 |
2,328.25 |
2,328.25 |
0.0K |
| 11:33 |
2,327.60 |
2,327.60 |
2,326.72 |
2,327.23 |
0.0K |
| 11:34 |
2,327.15 |
2,327.20 |
2,326.14 |
2,326.14 |
0.0K |
| 11:35 |
2,325.58 |
2,326.31 |
2,324.34 |
2,324.34 |
0.0K |
| 11:36 |
2,324.01 |
2,324.01 |
2,322.20 |
2,322.20 |
0.0K |
| 11:37 |
2,321.37 |
2,321.37 |
2,318.98 |
2,319.68 |
0.0K |
| 11:38 |
2,319.12 |
2,320.47 |
2,319.12 |
2,320.47 |
0.0K |
| 11:39 |
2,321.39 |
2,321.39 |
2,319.81 |
2,319.81 |
0.0K |
| 11:40 |
2,319.09 |
2,319.91 |
2,319.09 |
2,319.91 |
0.0K |
| 11:41 |
2,319.59 |
2,320.60 |
2,319.57 |
2,320.05 |
0.0K |
| 11:42 |
2,320.89 |
2,323.95 |
2,320.89 |
2,323.95 |
0.0K |
| 11:43 |
2,324.07 |
2,324.47 |
2,322.61 |
2,322.61 |
0.0K |
| 11:44 |
2,323.19 |
2,323.66 |
2,323.13 |
2,323.66 |
0.0K |
| 11:45 |
2,323.63 |
2,323.63 |
2,321.19 |
2,321.19 |
0.0K |
| 11:46 |
2,321.90 |
2,324.43 |
2,321.90 |
2,324.43 |
0.0K |
| 11:47 |
2,323.29 |
2,326.02 |
2,323.29 |
2,326.02 |
0.0K |
| 11:48 |
2,327.06 |
2,327.06 |
2,325.15 |
2,325.15 |
0.0K |
| 11:49 |
2,324.47 |
2,326.66 |
2,324.47 |
2,326.46 |
0.0K |
| 11:50 |
2,326.67 |
2,327.46 |
2,326.38 |
2,326.59 |
0.0K |
| 11:51 |
2,327.30 |
2,328.22 |
2,326.79 |
2,328.22 |
0.0K |
| 11:52 |
2,328.96 |
2,328.96 |
2,325.42 |
2,325.68 |
0.0K |
| 11:53 |
2,324.76 |
2,324.76 |
2,321.40 |
2,321.40 |
0.0K |
| 11:54 |
2,321.59 |
2,322.08 |
2,320.75 |
2,320.75 |
0.0K |
| 11:55 |
2,321.44 |
2,323.91 |
2,321.44 |
2,323.91 |
0.0K |
| 11:56 |
2,323.82 |
2,325.20 |
2,323.56 |
2,323.56 |
0.0K |
| 11:57 |
2,322.14 |
2,323.29 |
2,322.14 |
2,323.29 |
0.0K |
| 11:58 |
2,323.62 |
2,323.62 |
2,320.59 |
2,320.59 |
0.0K |
| 11:59 |
2,320.90 |
2,322.36 |
2,320.90 |
2,322.36 |
0.0K |
| 12:00 |
2,322.09 |
2,324.11 |
2,322.09 |
2,324.11 |
0.0K |
| 12:01 |
2,323.78 |
2,325.11 |
2,322.68 |
2,325.11 |
0.0K |
| 12:02 |
2,324.53 |
2,325.42 |
2,323.97 |
2,325.42 |
0.0K |
| 12:03 |
2,325.05 |
2,326.38 |
2,325.05 |
2,326.38 |
0.0K |
| 12:04 |
2,325.56 |
2,325.88 |
2,324.86 |
2,324.86 |
0.0K |
| 12:05 |
2,324.42 |
2,324.52 |
2,323.61 |
2,324.52 |
0.0K |
| 12:06 |
2,326.68 |
2,327.27 |
2,326.68 |
2,327.27 |
0.0K |
| 12:07 |
2,326.40 |
2,327.71 |
2,326.40 |
2,327.06 |
0.0K |
| 12:08 |
2,325.68 |
2,325.68 |
2,324.59 |
2,325.07 |
0.0K |
| 12:09 |
2,325.80 |
2,325.80 |
2,323.73 |
2,323.73 |
0.0K |
| 12:10 |
2,324.13 |
2,325.08 |
2,324.02 |
2,325.08 |
0.0K |
| 12:11 |
2,327.56 |
2,327.56 |
2,325.61 |
2,326.24 |
0.0K |
| 12:12 |
2,326.27 |
2,326.27 |
2,325.94 |
2,326.19 |
0.0K |
| 12:13 |
2,325.88 |
2,327.37 |
2,325.88 |
2,327.37 |
0.0K |
| 12:14 |
2,327.83 |
2,329.97 |
2,327.83 |
2,329.37 |
0.0K |
| 12:15 |
2,328.95 |
2,329.56 |
2,328.06 |
2,328.06 |
0.0K |
| 12:16 |
2,327.52 |
2,327.52 |
2,324.06 |
2,324.06 |
0.0K |
| 12:17 |
2,322.72 |
2,322.72 |
2,321.63 |
2,321.63 |
0.0K |
| 12:18 |
2,321.48 |
2,322.05 |
2,320.37 |
2,320.37 |
0.0K |
| 12:19 |
2,320.40 |
2,320.46 |
2,320.18 |
2,320.18 |
0.0K |
| 12:20 |
2,320.48 |
2,320.53 |
2,319.71 |
2,319.71 |
0.0K |
| 12:21 |
2,318.21 |
2,319.55 |
2,317.80 |
2,319.55 |
0.0K |
| 12:22 |
2,320.00 |
2,320.00 |
2,319.75 |
2,319.75 |
0.0K |
| 12:23 |
2,319.71 |
2,319.93 |
2,319.05 |
2,319.61 |
0.0K |
| 12:24 |
2,319.27 |
2,319.37 |
2,318.33 |
2,318.78 |
0.0K |
| 12:25 |
2,318.94 |
2,319.86 |
2,318.81 |
2,318.81 |
0.0K |
| 12:26 |
2,318.50 |
2,318.86 |
2,318.11 |
2,318.61 |
0.0K |
| 12:27 |
2,318.77 |
2,319.49 |
2,318.25 |
2,319.24 |
0.0K |
| 12:28 |
2,319.36 |
2,319.54 |
2,318.90 |
2,319.54 |
0.0K |
| 12:29 |
2,319.53 |
2,320.23 |
2,319.48 |
2,319.60 |
0.0K |
| 12:30 |
2,320.02 |
2,320.02 |
2,319.30 |
2,319.30 |
0.0K |
| 12:31 |
2,318.64 |
2,318.64 |
2,317.93 |
2,317.93 |
0.0K |
| 12:32 |
2,317.94 |
2,318.18 |
2,317.93 |
2,317.93 |
0.0K |
| 12:33 |
2,318.40 |
2,318.47 |
2,317.77 |
2,317.77 |
0.0K |
| 12:34 |
2,317.73 |
2,318.06 |
2,317.07 |
2,317.94 |
0.0K |
| 12:35 |
2,317.94 |
2,318.41 |
2,317.61 |
2,318.41 |
0.0K |
| 12:36 |
2,319.07 |
2,321.55 |
2,319.07 |
2,321.55 |
0.0K |
| 12:37 |
2,321.81 |
2,321.81 |
2,321.55 |
2,321.55 |
0.0K |
| 12:38 |
2,321.57 |
2,324.74 |
2,321.57 |
2,324.74 |
0.0K |
| 12:39 |
2,324.13 |
2,324.13 |
2,323.10 |
2,323.10 |
0.0K |
| 12:40 |
2,322.90 |
2,323.72 |
2,322.29 |
2,322.29 |
0.0K |
| 12:41 |
2,321.83 |
2,322.74 |
2,321.83 |
2,322.74 |
0.0K |
| 12:42 |
2,322.66 |
2,323.46 |
2,322.66 |
2,323.46 |
0.0K |
| 12:43 |
2,322.05 |
2,322.21 |
2,321.79 |
2,321.79 |
0.0K |
| 12:44 |
2,321.87 |
2,321.90 |
2,320.44 |
2,320.44 |
0.0K |
| 12:45 |
2,319.39 |
2,319.39 |
2,318.45 |
2,318.92 |
0.0K |
| 12:46 |
2,319.02 |
2,319.02 |
2,318.18 |
2,318.29 |
0.0K |
| 12:47 |
2,318.25 |
2,318.25 |
2,317.06 |
2,317.52 |
0.0K |
| 12:48 |
2,317.64 |
2,317.91 |
2,316.82 |
2,316.82 |
0.0K |
| 12:49 |
2,316.91 |
2,317.80 |
2,316.91 |
2,317.61 |
0.0K |
| 12:50 |
2,316.65 |
2,316.65 |
2,316.15 |
2,316.15 |
0.0K |
| 12:51 |
2,315.99 |
2,316.35 |
2,315.52 |
2,316.35 |
0.0K |
| 12:52 |
2,316.61 |
2,316.92 |
2,316.61 |
2,316.83 |
0.0K |
| 12:53 |
2,318.00 |
2,318.00 |
2,315.76 |
2,316.46 |
0.0K |
| 12:54 |
2,316.64 |
2,317.19 |
2,316.63 |
2,317.19 |
0.0K |
| 12:55 |
2,317.06 |
2,317.11 |
2,316.73 |
2,317.11 |
0.0K |
| 12:56 |
2,317.58 |
2,318.15 |
2,317.18 |
2,318.15 |
0.0K |
| 12:57 |
2,317.82 |
2,318.31 |
2,317.79 |
2,318.31 |
0.0K |
| 12:58 |
2,318.46 |
2,318.46 |
2,317.71 |
2,317.71 |
0.0K |
| 12:59 |
2,316.55 |
2,317.14 |
2,316.00 |
2,316.00 |
0.0K |
| 13:00 |
2,316.23 |
2,316.79 |
2,315.95 |
2,316.79 |
0.0K |
| 13:01 |
2,316.86 |
2,317.27 |
2,315.32 |
2,315.32 |
0.0K |
| 13:02 |
2,315.45 |
2,317.92 |
2,315.45 |
2,317.92 |
0.0K |
| 13:03 |
2,320.07 |
2,321.01 |
2,320.07 |
2,320.23 |
0.0K |
| 13:04 |
2,319.53 |
2,320.18 |
2,319.42 |
2,319.42 |
0.0K |
| 13:05 |
2,318.98 |
2,319.31 |
2,318.49 |
2,318.91 |
0.0K |
| 13:06 |
2,318.74 |
2,318.74 |
2,318.05 |
2,318.44 |
0.0K |
| 13:07 |
2,318.18 |
2,318.18 |
2,317.58 |
2,317.58 |
0.0K |
| 13:08 |
2,317.37 |
2,317.41 |
2,317.24 |
2,317.41 |
0.0K |
| 13:09 |
2,317.39 |
2,317.39 |
2,315.64 |
2,315.64 |
0.0K |
| 13:10 |
2,315.87 |
2,316.20 |
2,315.09 |
2,315.11 |
0.0K |
| 13:11 |
2,315.43 |
2,315.43 |
2,313.50 |
2,313.50 |
0.0K |
| 13:12 |
2,313.22 |
2,313.22 |
2,312.56 |
2,312.56 |
0.0K |
| 13:13 |
2,311.46 |
2,311.46 |
2,309.72 |
2,310.19 |
0.0K |
| 13:14 |
2,309.75 |
2,309.75 |
2,309.08 |
2,309.08 |
0.0K |
| 13:15 |
2,308.90 |
2,308.90 |
2,306.78 |
2,306.78 |
0.0K |
| 13:16 |
2,306.18 |
2,306.18 |
2,303.72 |
2,303.72 |
0.0K |
| 13:17 |
2,303.47 |
2,303.47 |
2,302.80 |
2,303.35 |
0.0K |
| 13:18 |
2,303.13 |
2,303.29 |
2,302.34 |
2,303.29 |
0.0K |
| 13:19 |
2,302.37 |
2,303.20 |
2,302.29 |
2,303.20 |
0.0K |
| 13:20 |
2,303.93 |
2,303.94 |
2,303.16 |
2,303.16 |
0.0K |
| 13:21 |
2,303.61 |
2,304.46 |
2,303.42 |
2,304.46 |
0.0K |
| 13:22 |
2,304.23 |
2,304.61 |
2,303.95 |
2,303.95 |
0.0K |
| 13:23 |
2,305.22 |
2,307.30 |
2,305.22 |
2,307.30 |
0.0K |
| 13:24 |
2,307.93 |
2,308.77 |
2,307.91 |
2,308.59 |
0.0K |
| 13:25 |
2,309.81 |
2,310.82 |
2,309.81 |
2,310.82 |
0.0K |
| 13:26 |
2,312.75 |
2,313.46 |
2,312.75 |
2,313.18 |
0.0K |
| 13:27 |
2,313.67 |
2,313.68 |
2,313.16 |
2,313.47 |
0.0K |
| 13:28 |
2,313.10 |
2,313.10 |
2,312.75 |
2,312.75 |
0.0K |
| 13:29 |
2,312.78 |
2,313.06 |
2,312.78 |
2,312.88 |
0.0K |
| 13:30 |
2,312.97 |
2,312.97 |
2,311.38 |
2,311.38 |
0.0K |
| 13:31 |
2,311.91 |
2,312.20 |
2,311.28 |
2,311.28 |
0.0K |
| 13:32 |
2,311.27 |
2,312.59 |
2,311.27 |
2,312.59 |
0.0K |
| 13:33 |
2,313.40 |
2,315.14 |
2,313.40 |
2,314.59 |
0.0K |
| 13:34 |
2,315.45 |
2,316.12 |
2,315.45 |
2,316.12 |
0.0K |
| 13:35 |
2,315.94 |
2,317.12 |
2,315.94 |
2,317.12 |
0.0K |
| 13:36 |
2,318.68 |
2,321.41 |
2,318.68 |
2,321.38 |
0.0K |
| 13:37 |
2,320.76 |
2,321.16 |
2,320.19 |
2,320.19 |
0.0K |
| 13:38 |
2,320.30 |
2,322.05 |
2,320.30 |
2,322.05 |
0.0K |
| 13:39 |
2,321.81 |
2,321.81 |
2,321.14 |
2,321.43 |
0.0K |
| 13:40 |
2,321.69 |
2,323.24 |
2,321.60 |
2,323.24 |
0.0K |
| 13:41 |
2,323.50 |
2,324.66 |
2,323.50 |
2,324.66 |
0.0K |
| 13:42 |
2,324.59 |
2,324.59 |
2,324.33 |
2,324.40 |
0.0K |
| 13:43 |
2,324.95 |
2,325.46 |
2,324.51 |
2,324.51 |
0.0K |
| 13:44 |
2,324.53 |
2,324.53 |
2,323.96 |
2,323.96 |
0.0K |
| 13:45 |
2,323.80 |
2,324.71 |
2,322.89 |
2,322.89 |
0.0K |
| 13:46 |
2,322.29 |
2,324.16 |
2,322.29 |
2,324.16 |
0.0K |
| 13:47 |
2,324.24 |
2,325.06 |
2,324.24 |
2,325.06 |
0.0K |
| 13:48 |
2,325.07 |
2,325.90 |
2,324.70 |
2,325.90 |
0.0K |
| 13:49 |
2,326.28 |
2,327.69 |
2,326.28 |
2,327.12 |
0.0K |
| 13:50 |
2,327.19 |
2,327.19 |
2,324.78 |
2,324.78 |
0.0K |
| 13:51 |
2,323.59 |
2,323.59 |
2,321.48 |
2,322.50 |
0.0K |
| 13:52 |
2,323.32 |
2,324.62 |
2,323.32 |
2,323.88 |
0.0K |
| 13:53 |
2,323.34 |
2,323.34 |
2,321.96 |
2,322.26 |
0.0K |
| 13:54 |
2,321.92 |
2,322.14 |
2,321.54 |
2,321.54 |
0.0K |
| 13:55 |
2,322.24 |
2,322.24 |
2,320.16 |
2,320.16 |
0.0K |
| 13:56 |
2,319.36 |
2,321.49 |
2,319.36 |
2,321.49 |
0.0K |
| 13:57 |
2,321.25 |
2,322.01 |
2,321.07 |
2,322.01 |
0.0K |
| 13:58 |
2,321.21 |
2,321.83 |
2,321.21 |
2,321.39 |
0.0K |
| 13:59 |
2,321.65 |
2,322.44 |
2,321.37 |
2,322.44 |
0.0K |
| 14:00 |
2,322.61 |
2,325.80 |
2,322.61 |
2,325.80 |
0.0K |
| 14:01 |
2,325.19 |
2,325.88 |
2,324.30 |
2,325.88 |
0.0K |
| 14:02 |
2,326.01 |
2,326.17 |
2,325.10 |
2,325.76 |
0.0K |
| 14:03 |
2,326.90 |
2,327.03 |
2,326.32 |
2,327.03 |
0.0K |
| 14:04 |
2,326.57 |
2,327.67 |
2,325.66 |
2,325.66 |
0.0K |
| 14:05 |
2,325.72 |
2,325.72 |
2,323.86 |
2,323.86 |
0.0K |
| 14:06 |
2,322.34 |
2,322.34 |
2,321.63 |
2,321.82 |
0.0K |
| 14:07 |
2,322.62 |
2,322.68 |
2,321.69 |
2,321.69 |
0.0K |
| 14:08 |
2,321.15 |
2,321.15 |
2,319.94 |
2,319.94 |
0.0K |
| 14:09 |
2,319.69 |
2,319.69 |
2,317.65 |
2,317.65 |
0.0K |
| 14:10 |
2,318.25 |
2,318.45 |
2,317.69 |
2,317.70 |
0.0K |
| 14:11 |
2,317.47 |
2,318.07 |
2,317.29 |
2,317.29 |
0.0K |
| 14:12 |
2,317.02 |
2,317.10 |
2,316.83 |
2,316.83 |
0.0K |
| 14:13 |
2,316.37 |
2,316.37 |
2,315.89 |
2,315.89 |
0.0K |
| 14:14 |
2,315.59 |
2,316.15 |
2,315.55 |
2,315.57 |
0.0K |
| 14:15 |
2,315.07 |
2,315.17 |
2,313.03 |
2,313.03 |
0.0K |
| 14:16 |
2,313.31 |
2,313.31 |
2,312.38 |
2,312.38 |
0.0K |
| 14:17 |
2,312.27 |
2,312.27 |
2,311.18 |
2,311.37 |
0.0K |
| 14:18 |
2,311.66 |
2,311.66 |
2,309.91 |
2,309.97 |
0.0K |
| 14:19 |
2,310.07 |
2,310.30 |
2,310.07 |
2,310.23 |
0.0K |
| 14:20 |
2,310.20 |
2,310.48 |
2,309.97 |
2,309.97 |
0.0K |
| 14:21 |
2,308.73 |
2,309.71 |
2,308.67 |
2,309.69 |
0.0K |
| 14:22 |
2,309.34 |
2,309.34 |
2,307.76 |
2,307.76 |
0.0K |
| 14:23 |
2,307.49 |
2,308.65 |
2,307.49 |
2,308.65 |
0.0K |
| 14:24 |
2,308.67 |
2,309.22 |
2,308.16 |
2,308.16 |
0.0K |
| 14:25 |
2,307.15 |
2,307.15 |
2,306.26 |
2,306.26 |
0.0K |
| 14:26 |
2,305.92 |
2,306.04 |
2,305.47 |
2,305.88 |
0.0K |
| 14:27 |
2,306.04 |
2,306.46 |
2,305.87 |
2,306.46 |
0.0K |
| 14:28 |
2,306.43 |
2,306.91 |
2,306.18 |
2,306.18 |
0.0K |
| 14:29 |
2,305.68 |
2,305.68 |
2,305.42 |
2,305.42 |
0.0K |
| 14:30 |
2,305.65 |
2,306.74 |
2,305.49 |
2,305.49 |
0.0K |
| 14:31 |
2,304.99 |
2,305.09 |
2,304.10 |
2,304.10 |
0.0K |
| 14:32 |
2,303.85 |
2,305.10 |
2,303.85 |
2,305.10 |
0.0K |
| 14:33 |
2,305.79 |
2,307.75 |
2,305.79 |
2,307.75 |
0.0K |
| 14:34 |
2,309.01 |
2,309.01 |
2,308.71 |
2,308.71 |
0.0K |
| 14:35 |
2,308.44 |
2,309.10 |
2,307.74 |
2,309.10 |
0.0K |
| 14:36 |
2,308.25 |
2,308.25 |
2,307.37 |
2,307.37 |
0.0K |
| 14:37 |
2,306.54 |
2,306.99 |
2,306.54 |
2,306.98 |
0.0K |
| 14:38 |
2,307.06 |
2,307.71 |
2,307.02 |
2,307.71 |
0.0K |
| 14:39 |
2,307.65 |
2,307.67 |
2,307.48 |
2,307.67 |
0.0K |
| 14:40 |
2,307.49 |
2,307.49 |
2,306.29 |
2,306.29 |
0.0K |
| 14:41 |
2,304.94 |
2,304.94 |
2,304.18 |
2,304.18 |
0.0K |
| 14:42 |
2,304.90 |
2,306.41 |
2,304.90 |
2,306.02 |
0.0K |
| 14:43 |
2,306.57 |
2,306.57 |
2,304.41 |
2,304.41 |
0.0K |
| 14:44 |
2,304.12 |
2,304.76 |
2,303.88 |
2,303.88 |
0.0K |
| 14:45 |
2,303.73 |
2,304.77 |
2,303.73 |
2,304.63 |
0.0K |
| 14:46 |
2,304.56 |
2,304.56 |
2,303.82 |
2,303.89 |
0.0K |
| 14:47 |
2,305.65 |
2,309.15 |
2,305.65 |
2,309.15 |
0.0K |
| 14:48 |
2,309.44 |
2,310.70 |
2,308.81 |
2,308.81 |
0.0K |
| 14:49 |
2,308.41 |
2,308.84 |
2,308.41 |
2,308.84 |
0.0K |
| 14:50 |
2,309.48 |
2,309.48 |
2,306.97 |
2,306.97 |
0.0K |
| 14:51 |
2,307.52 |
2,309.40 |
2,307.52 |
2,309.12 |
0.0K |
| 14:52 |
2,309.40 |
2,312.20 |
2,309.40 |
2,312.11 |
0.0K |
| 14:53 |
2,312.82 |
2,312.82 |
2,311.59 |
2,311.96 |
0.0K |
| 14:54 |
2,310.79 |
2,311.41 |
2,310.74 |
2,310.85 |
0.0K |
| 14:55 |
2,310.20 |
2,310.22 |
2,309.68 |
2,309.72 |
0.0K |
| 14:56 |
2,310.17 |
2,310.17 |
2,308.74 |
2,308.74 |
0.0K |
| 14:57 |
2,308.33 |
2,308.33 |
2,307.85 |
2,307.85 |
0.0K |
| 14:58 |
2,308.73 |
2,309.16 |
2,308.15 |
2,308.15 |
0.0K |
| 14:59 |
2,307.60 |
2,307.60 |
2,306.89 |
2,307.32 |
0.0K |
| 15:00 |
2,307.00 |
2,309.31 |
2,307.00 |
2,308.87 |
0.0K |
| 15:01 |
2,307.66 |
2,307.66 |
2,306.02 |
2,306.02 |
0.0K |
| 15:02 |
2,305.26 |
2,305.78 |
2,304.92 |
2,305.78 |
0.0K |
| 15:03 |
2,305.08 |
2,305.58 |
2,304.94 |
2,304.94 |
0.0K |
| 15:04 |
2,305.18 |
2,306.57 |
2,305.02 |
2,306.57 |
0.0K |
| 15:05 |
2,307.19 |
2,307.19 |
2,304.25 |
2,304.25 |
0.0K |
| 15:06 |
2,303.39 |
2,303.75 |
2,303.07 |
2,303.75 |
0.0K |
| 15:07 |
2,303.54 |
2,304.13 |
2,303.29 |
2,304.13 |
0.0K |
| 15:08 |
2,304.73 |
2,304.93 |
2,304.12 |
2,304.12 |
0.0K |
| 15:09 |
2,304.05 |
2,304.15 |
2,303.87 |
2,303.97 |
0.0K |
| 15:10 |
2,304.04 |
2,304.44 |
2,303.97 |
2,304.13 |
0.0K |
| 15:11 |
2,303.84 |
2,306.68 |
2,303.84 |
2,306.68 |
0.0K |
| 15:12 |
2,306.71 |
2,306.71 |
2,306.18 |
2,306.47 |
0.0K |
| 15:13 |
2,306.58 |
2,307.60 |
2,306.58 |
2,307.03 |
0.0K |
| 15:14 |
2,307.07 |
2,308.23 |
2,307.07 |
2,308.23 |
0.0K |
| 15:15 |
2,308.30 |
2,308.30 |
2,307.55 |
2,308.18 |
0.0K |
| 15:16 |
2,307.57 |
2,308.62 |
2,307.51 |
2,307.94 |
0.0K |
| 15:17 |
2,308.31 |
2,308.31 |
2,307.71 |
2,307.71 |
0.0K |
| 15:18 |
2,307.57 |
2,308.01 |
2,307.17 |
2,307.33 |
0.0K |
| 15:19 |
2,306.74 |
2,307.72 |
2,306.56 |
2,307.72 |
0.0K |
| 15:20 |
2,307.42 |
2,308.36 |
2,307.03 |
2,308.36 |
0.0K |
| 15:21 |
2,310.11 |
2,310.11 |
2,308.78 |
2,309.96 |
0.0K |
| 15:22 |
2,311.47 |
2,311.47 |
2,309.28 |
2,309.98 |
0.0K |
| 15:23 |
2,311.47 |
2,313.58 |
2,311.47 |
2,312.64 |
0.0K |
| 15:24 |
2,311.76 |
2,313.05 |
2,311.59 |
2,313.05 |
0.0K |
| 15:25 |
2,313.52 |
2,314.56 |
2,313.25 |
2,314.56 |
0.0K |
| 15:26 |
2,315.74 |
2,315.74 |
2,313.16 |
2,313.16 |
0.0K |
| 15:27 |
2,311.64 |
2,311.64 |
2,309.79 |
2,309.79 |
0.0K |
| 15:28 |
2,311.84 |
2,312.00 |
2,310.62 |
2,310.62 |
0.0K |
| 15:29 |
2,310.44 |
2,310.44 |
2,309.27 |
2,310.11 |
0.0K |
| 15:30 |
2,309.83 |
2,310.71 |
2,308.82 |
2,310.71 |
0.0K |
| 15:31 |
2,311.31 |
2,312.78 |
2,311.31 |
2,312.78 |
0.0K |
| 15:32 |
2,312.34 |
2,313.35 |
2,311.83 |
2,313.35 |
0.0K |
| 15:33 |
2,313.29 |
2,313.29 |
2,312.33 |
2,312.54 |
0.0K |
| 15:34 |
2,312.35 |
2,314.18 |
2,312.35 |
2,314.18 |
0.0K |
| 15:35 |
2,315.53 |
2,317.08 |
2,315.53 |
2,316.37 |
0.0K |
| 15:36 |
2,314.70 |
2,314.70 |
2,313.09 |
2,313.90 |
0.0K |
| 15:37 |
2,312.43 |
2,312.43 |
2,310.19 |
2,310.19 |
0.0K |
| 15:38 |
2,310.29 |
2,312.87 |
2,310.29 |
2,312.87 |
0.0K |
| 15:39 |
2,311.80 |
2,311.80 |
2,310.66 |
2,310.66 |
0.0K |
| 15:40 |
2,310.69 |
2,310.69 |
2,309.12 |
2,309.12 |
0.0K |
| 15:41 |
2,307.97 |
2,307.97 |
2,306.15 |
2,306.24 |
0.0K |
| 15:42 |
2,306.61 |
2,307.94 |
2,306.61 |
2,307.51 |
0.0K |
| 15:43 |
2,308.11 |
2,308.74 |
2,308.02 |
2,308.18 |
0.0K |
| 15:44 |
2,309.15 |
2,309.15 |
2,308.20 |
2,308.57 |
0.0K |
| 15:45 |
2,308.65 |
2,310.39 |
2,308.65 |
2,310.39 |
0.0K |
| 15:46 |
2,310.49 |
2,311.14 |
2,310.21 |
2,310.21 |
0.0K |
| 15:47 |
2,309.56 |
2,309.56 |
2,307.18 |
2,307.18 |
0.0K |
| 15:48 |
2,307.08 |
2,307.08 |
2,306.04 |
2,306.04 |
0.0K |
| 15:49 |
2,307.03 |
2,307.73 |
2,306.86 |
2,307.73 |
0.0K |
| 15:50 |
2,307.40 |
2,308.54 |
2,306.81 |
2,308.54 |
0.0K |
| 15:51 |
2,307.44 |
2,307.55 |
2,306.59 |
2,306.59 |
0.0K |
| 15:52 |
2,305.58 |
2,306.21 |
2,305.57 |
2,306.19 |
0.0K |
| 15:53 |
2,305.86 |
2,305.91 |
2,305.64 |
2,305.64 |
0.0K |
| 15:54 |
2,305.24 |
2,305.24 |
2,304.33 |
2,304.33 |
0.0K |
| 15:55 |
2,304.66 |
2,304.66 |
2,303.36 |
2,303.60 |
0.0K |
| 15:56 |
2,304.72 |
2,306.19 |
2,304.72 |
2,306.19 |
0.0K |
| 15:57 |
2,306.20 |
2,306.82 |
2,305.47 |
2,305.47 |
0.0K |
| 15:58 |
2,305.54 |
2,305.75 |
2,305.49 |
2,305.75 |
0.0K |
| 15:59 |
2,305.53 |
2,305.77 |
2,304.24 |
2,304.24 |
0.0K |
| 16:00 |
2,303.14 |
2,303.43 |
2,303.14 |
2,303.43 |
0.0K |
| 16:01 |
2,303.43 |
2,303.43 |
2,303.43 |
2,303.43 |
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
|