| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,303.43 |
2,303.43 |
2,219.47 |
2,219.47 |
0.0K |
| 09:31 |
2,226.32 |
2,237.39 |
2,226.32 |
2,237.39 |
0.0K |
| 09:32 |
2,235.71 |
2,238.14 |
2,235.71 |
2,238.14 |
0.0K |
| 09:33 |
2,235.23 |
2,236.59 |
2,235.23 |
2,236.03 |
0.0K |
| 09:34 |
2,235.44 |
2,235.44 |
2,234.46 |
2,234.46 |
0.0K |
| 09:35 |
2,236.78 |
2,236.78 |
2,232.43 |
2,233.00 |
0.0K |
| 09:36 |
2,231.39 |
2,231.39 |
2,227.21 |
2,228.04 |
0.0K |
| 09:37 |
2,229.46 |
2,229.46 |
2,226.68 |
2,227.36 |
0.0K |
| 09:38 |
2,226.85 |
2,228.70 |
2,226.41 |
2,226.41 |
0.0K |
| 09:39 |
2,226.71 |
2,226.71 |
2,223.50 |
2,224.73 |
0.0K |
| 09:40 |
2,225.64 |
2,226.95 |
2,225.54 |
2,226.82 |
0.0K |
| 09:41 |
2,225.24 |
2,225.53 |
2,225.06 |
2,225.53 |
0.0K |
| 09:42 |
2,224.47 |
2,224.47 |
2,219.81 |
2,219.81 |
0.0K |
| 09:43 |
2,220.51 |
2,220.51 |
2,216.68 |
2,216.68 |
0.0K |
| 09:44 |
2,216.70 |
2,217.09 |
2,215.41 |
2,216.67 |
0.0K |
| 09:45 |
2,219.10 |
2,223.35 |
2,219.10 |
2,223.35 |
0.0K |
| 09:46 |
2,223.68 |
2,232.09 |
2,223.68 |
2,232.09 |
0.0K |
| 09:47 |
2,234.85 |
2,238.63 |
2,234.49 |
2,238.63 |
0.0K |
| 09:48 |
2,237.97 |
2,238.95 |
2,237.97 |
2,238.95 |
0.0K |
| 09:49 |
2,244.14 |
2,244.14 |
2,242.19 |
2,243.30 |
0.0K |
| 09:50 |
2,242.74 |
2,248.96 |
2,242.74 |
2,248.96 |
0.0K |
| 09:51 |
2,247.94 |
2,247.94 |
2,246.77 |
2,247.89 |
0.0K |
| 09:52 |
2,246.21 |
2,251.86 |
2,245.48 |
2,251.86 |
0.0K |
| 09:53 |
2,252.19 |
2,252.19 |
2,250.62 |
2,250.62 |
0.0K |
| 09:54 |
2,251.06 |
2,252.51 |
2,250.16 |
2,250.16 |
0.0K |
| 09:55 |
2,249.27 |
2,251.67 |
2,248.78 |
2,248.78 |
0.0K |
| 09:56 |
2,249.29 |
2,251.30 |
2,248.77 |
2,251.30 |
0.0K |
| 09:57 |
2,252.27 |
2,253.57 |
2,252.24 |
2,252.24 |
0.0K |
| 09:58 |
2,253.10 |
2,255.12 |
2,253.10 |
2,255.12 |
0.0K |
| 09:59 |
2,256.96 |
2,256.96 |
2,255.32 |
2,256.96 |
0.0K |
| 10:00 |
2,257.95 |
2,259.73 |
2,255.27 |
2,259.67 |
0.0K |
| 10:01 |
2,258.42 |
2,258.58 |
2,253.39 |
2,253.39 |
0.0K |
| 10:02 |
2,252.35 |
2,253.60 |
2,252.35 |
2,252.76 |
0.0K |
| 10:03 |
2,254.25 |
2,254.94 |
2,252.78 |
2,252.78 |
0.0K |
| 10:04 |
2,250.80 |
2,255.64 |
2,250.80 |
2,255.64 |
0.0K |
| 10:05 |
2,254.89 |
2,254.89 |
2,253.70 |
2,253.70 |
0.0K |
| 10:06 |
2,254.48 |
2,255.65 |
2,254.19 |
2,255.65 |
0.0K |
| 10:07 |
2,255.31 |
2,255.31 |
2,251.38 |
2,251.38 |
0.0K |
| 10:08 |
2,249.13 |
2,249.13 |
2,246.76 |
2,247.35 |
0.0K |
| 10:09 |
2,248.14 |
2,248.49 |
2,247.08 |
2,248.49 |
0.0K |
| 10:10 |
2,246.08 |
2,257.12 |
2,246.08 |
2,257.12 |
0.0K |
| 10:11 |
2,260.36 |
2,275.98 |
2,260.36 |
2,275.98 |
0.0K |
| 10:12 |
2,281.61 |
2,285.05 |
2,279.58 |
2,285.05 |
0.0K |
| 10:13 |
2,289.78 |
2,293.10 |
2,288.95 |
2,293.10 |
0.0K |
| 10:14 |
2,295.42 |
2,297.70 |
2,294.24 |
2,294.24 |
0.0K |
| 10:15 |
2,294.91 |
2,299.95 |
2,294.91 |
2,299.95 |
0.0K |
| 10:16 |
2,301.90 |
2,303.02 |
2,299.24 |
2,303.02 |
0.0K |
| 10:17 |
2,302.04 |
2,306.01 |
2,302.04 |
2,306.01 |
0.0K |
| 10:18 |
2,307.03 |
2,307.03 |
2,302.45 |
2,302.45 |
0.0K |
| 10:19 |
2,301.12 |
2,301.12 |
2,296.77 |
2,297.94 |
0.0K |
| 10:20 |
2,298.81 |
2,298.81 |
2,293.72 |
2,293.72 |
0.0K |
| 10:21 |
2,292.95 |
2,292.95 |
2,291.73 |
2,291.73 |
0.0K |
| 10:22 |
2,292.06 |
2,292.06 |
2,283.59 |
2,283.59 |
0.0K |
| 10:23 |
2,284.47 |
2,284.47 |
2,276.83 |
2,276.83 |
0.0K |
| 10:24 |
2,272.76 |
2,274.06 |
2,270.65 |
2,270.65 |
0.0K |
| 10:25 |
2,269.82 |
2,269.82 |
2,263.10 |
2,263.10 |
0.0K |
| 10:26 |
2,263.25 |
2,268.54 |
2,261.44 |
2,268.54 |
0.0K |
| 10:27 |
2,269.86 |
2,269.86 |
2,269.30 |
2,269.30 |
0.0K |
| 10:28 |
2,268.70 |
2,268.70 |
2,261.18 |
2,261.18 |
0.0K |
| 10:29 |
2,259.71 |
2,259.71 |
2,255.11 |
2,256.01 |
0.0K |
| 10:30 |
2,256.80 |
2,256.80 |
2,253.12 |
2,253.12 |
0.0K |
| 10:31 |
2,253.25 |
2,254.91 |
2,253.25 |
2,253.26 |
0.0K |
| 10:32 |
2,254.02 |
2,258.08 |
2,254.02 |
2,258.08 |
0.0K |
| 10:33 |
2,259.47 |
2,262.87 |
2,259.47 |
2,262.87 |
0.0K |
| 10:34 |
2,265.81 |
2,265.81 |
2,260.48 |
2,260.48 |
0.0K |
| 10:35 |
2,259.02 |
2,259.02 |
2,256.70 |
2,256.70 |
0.0K |
| 10:36 |
2,254.84 |
2,254.84 |
2,250.62 |
2,250.62 |
0.0K |
| 10:37 |
2,251.70 |
2,251.70 |
2,249.35 |
2,249.35 |
0.0K |
| 10:38 |
2,249.61 |
2,249.61 |
2,246.21 |
2,246.21 |
0.0K |
| 10:39 |
2,244.37 |
2,244.37 |
2,242.50 |
2,242.83 |
0.0K |
| 10:40 |
2,242.07 |
2,243.93 |
2,242.07 |
2,242.98 |
0.0K |
| 10:41 |
2,241.77 |
2,243.32 |
2,241.65 |
2,241.65 |
0.0K |
| 10:42 |
2,240.47 |
2,240.47 |
2,236.51 |
2,236.93 |
0.0K |
| 10:43 |
2,237.75 |
2,238.97 |
2,237.75 |
2,238.66 |
0.0K |
| 10:44 |
2,241.16 |
2,243.72 |
2,241.16 |
2,242.32 |
0.0K |
| 10:45 |
2,245.39 |
2,246.04 |
2,244.87 |
2,246.04 |
0.0K |
| 10:46 |
2,247.05 |
2,251.26 |
2,247.05 |
2,251.26 |
0.0K |
| 10:47 |
2,251.73 |
2,251.73 |
2,248.57 |
2,249.66 |
0.0K |
| 10:48 |
2,250.45 |
2,250.45 |
2,248.89 |
2,249.20 |
0.0K |
| 10:49 |
2,249.83 |
2,252.72 |
2,249.83 |
2,252.72 |
0.0K |
| 10:50 |
2,252.26 |
2,258.68 |
2,252.26 |
2,258.68 |
0.0K |
| 10:51 |
2,259.64 |
2,259.75 |
2,258.43 |
2,258.43 |
0.0K |
| 10:52 |
2,262.84 |
2,263.50 |
2,260.01 |
2,260.01 |
0.0K |
| 10:53 |
2,259.76 |
2,264.89 |
2,257.89 |
2,264.89 |
0.0K |
| 10:54 |
2,263.19 |
2,265.37 |
2,263.19 |
2,265.29 |
0.0K |
| 10:55 |
2,269.65 |
2,269.65 |
2,268.10 |
2,268.66 |
0.0K |
| 10:56 |
2,268.15 |
2,268.88 |
2,264.14 |
2,264.14 |
0.0K |
| 10:57 |
2,265.94 |
2,268.65 |
2,265.94 |
2,268.10 |
0.0K |
| 10:58 |
2,266.52 |
2,266.52 |
2,265.16 |
2,265.17 |
0.0K |
| 10:59 |
2,264.77 |
2,267.21 |
2,264.71 |
2,267.21 |
0.0K |
| 11:00 |
2,266.28 |
2,266.28 |
2,262.96 |
2,262.96 |
0.0K |
| 11:01 |
2,266.16 |
2,269.52 |
2,266.16 |
2,269.52 |
0.0K |
| 11:02 |
2,270.62 |
2,271.07 |
2,270.62 |
2,270.98 |
0.0K |
| 11:03 |
2,271.85 |
2,273.38 |
2,271.85 |
2,273.38 |
0.0K |
| 11:04 |
2,273.95 |
2,273.95 |
2,271.51 |
2,271.51 |
0.0K |
| 11:05 |
2,270.22 |
2,271.36 |
2,267.39 |
2,267.39 |
0.0K |
| 11:06 |
2,266.63 |
2,266.63 |
2,264.54 |
2,264.54 |
0.0K |
| 11:07 |
2,263.34 |
2,263.34 |
2,258.50 |
2,259.69 |
0.0K |
| 11:08 |
2,258.21 |
2,258.21 |
2,256.38 |
2,256.38 |
0.0K |
| 11:09 |
2,255.23 |
2,256.07 |
2,254.27 |
2,254.27 |
0.0K |
| 11:10 |
2,252.95 |
2,252.95 |
2,251.04 |
2,252.24 |
0.0K |
| 11:11 |
2,252.38 |
2,254.17 |
2,251.61 |
2,254.17 |
0.0K |
| 11:12 |
2,252.78 |
2,252.81 |
2,251.00 |
2,251.00 |
0.0K |
| 11:13 |
2,251.34 |
2,254.56 |
2,251.34 |
2,254.56 |
0.0K |
| 11:14 |
2,252.95 |
2,253.36 |
2,247.53 |
2,247.53 |
0.0K |
| 11:15 |
2,241.44 |
2,241.44 |
2,235.21 |
2,235.21 |
0.0K |
| 11:16 |
2,233.86 |
2,234.68 |
2,233.14 |
2,234.03 |
0.0K |
| 11:17 |
2,235.58 |
2,239.33 |
2,235.58 |
2,235.62 |
0.0K |
| 11:18 |
2,236.48 |
2,238.34 |
2,236.32 |
2,237.59 |
0.0K |
| 11:19 |
2,236.87 |
2,239.37 |
2,236.87 |
2,238.29 |
0.0K |
| 11:20 |
2,239.53 |
2,244.40 |
2,239.53 |
2,244.40 |
0.0K |
| 11:21 |
2,243.73 |
2,245.72 |
2,242.01 |
2,242.01 |
0.0K |
| 11:22 |
2,240.68 |
2,240.68 |
2,238.08 |
2,238.08 |
0.0K |
| 11:23 |
2,238.36 |
2,238.36 |
2,236.18 |
2,236.18 |
0.0K |
| 11:24 |
2,236.08 |
2,236.25 |
2,234.43 |
2,234.43 |
0.0K |
| 11:25 |
2,233.02 |
2,234.70 |
2,233.02 |
2,234.40 |
0.0K |
| 11:26 |
2,233.42 |
2,233.42 |
2,229.67 |
2,229.67 |
0.0K |
| 11:27 |
2,230.16 |
2,230.63 |
2,227.96 |
2,230.31 |
0.0K |
| 11:28 |
2,229.94 |
2,232.90 |
2,229.94 |
2,232.90 |
0.0K |
| 11:29 |
2,233.31 |
2,233.31 |
2,232.15 |
2,232.15 |
0.0K |
| 11:30 |
2,230.55 |
2,233.99 |
2,230.55 |
2,233.99 |
0.0K |
| 11:31 |
2,234.70 |
2,237.60 |
2,234.70 |
2,236.63 |
0.0K |
| 11:32 |
2,237.60 |
2,237.60 |
2,236.65 |
2,236.81 |
0.0K |
| 11:33 |
2,237.09 |
2,239.00 |
2,237.09 |
2,238.84 |
0.0K |
| 11:34 |
2,239.08 |
2,239.08 |
2,237.08 |
2,238.57 |
0.0K |
| 11:35 |
2,239.50 |
2,242.30 |
2,239.50 |
2,242.30 |
0.0K |
| 11:36 |
2,243.35 |
2,244.49 |
2,241.40 |
2,244.49 |
0.0K |
| 11:37 |
2,243.92 |
2,244.02 |
2,242.13 |
2,242.13 |
0.0K |
| 11:38 |
2,243.91 |
2,246.77 |
2,243.91 |
2,244.69 |
0.0K |
| 11:39 |
2,244.50 |
2,244.91 |
2,242.62 |
2,242.62 |
0.0K |
| 11:40 |
2,243.97 |
2,245.88 |
2,243.04 |
2,245.88 |
0.0K |
| 11:41 |
2,247.60 |
2,251.82 |
2,247.60 |
2,251.82 |
0.0K |
| 11:42 |
2,253.81 |
2,254.96 |
2,253.81 |
2,254.03 |
0.0K |
| 11:43 |
2,253.84 |
2,254.65 |
2,252.50 |
2,254.65 |
0.0K |
| 11:44 |
2,254.57 |
2,254.92 |
2,253.92 |
2,253.92 |
0.0K |
| 11:45 |
2,256.71 |
2,258.02 |
2,255.80 |
2,255.80 |
0.0K |
| 11:46 |
2,255.19 |
2,255.19 |
2,253.79 |
2,253.92 |
0.0K |
| 11:47 |
2,252.08 |
2,252.08 |
2,251.60 |
2,251.75 |
0.0K |
| 11:48 |
2,252.82 |
2,253.60 |
2,252.62 |
2,253.05 |
0.0K |
| 11:49 |
2,252.78 |
2,255.56 |
2,252.78 |
2,254.39 |
0.0K |
| 11:50 |
2,253.51 |
2,256.62 |
2,253.51 |
2,256.62 |
0.0K |
| 11:51 |
2,256.92 |
2,256.92 |
2,255.00 |
2,255.00 |
0.0K |
| 11:52 |
2,253.10 |
2,254.54 |
2,253.10 |
2,254.05 |
0.0K |
| 11:53 |
2,254.88 |
2,254.88 |
2,252.38 |
2,252.38 |
0.0K |
| 11:54 |
2,252.70 |
2,252.94 |
2,252.21 |
2,252.21 |
0.0K |
| 11:55 |
2,253.09 |
2,253.80 |
2,252.49 |
2,253.56 |
0.0K |
| 11:56 |
2,253.17 |
2,254.62 |
2,252.02 |
2,254.62 |
0.0K |
| 11:57 |
2,255.19 |
2,255.81 |
2,253.96 |
2,253.96 |
0.0K |
| 11:58 |
2,253.19 |
2,253.80 |
2,251.44 |
2,251.44 |
0.0K |
| 11:59 |
2,251.68 |
2,253.13 |
2,251.68 |
2,253.13 |
0.0K |
| 12:00 |
2,252.13 |
2,252.13 |
2,246.91 |
2,246.91 |
0.0K |
| 12:01 |
2,247.94 |
2,250.10 |
2,247.94 |
2,250.01 |
0.0K |
| 12:02 |
2,248.24 |
2,248.24 |
2,246.76 |
2,248.02 |
0.0K |
| 12:03 |
2,249.01 |
2,249.01 |
2,247.22 |
2,247.22 |
0.0K |
| 12:04 |
2,247.20 |
2,248.62 |
2,247.20 |
2,248.62 |
0.0K |
| 12:05 |
2,249.59 |
2,249.59 |
2,247.96 |
2,247.96 |
0.0K |
| 12:06 |
2,248.83 |
2,248.97 |
2,247.93 |
2,247.93 |
0.0K |
| 12:07 |
2,248.53 |
2,249.16 |
2,247.78 |
2,248.78 |
0.0K |
| 12:08 |
2,248.92 |
2,248.92 |
2,245.86 |
2,245.86 |
0.0K |
| 12:09 |
2,246.88 |
2,246.88 |
2,245.09 |
2,245.09 |
0.0K |
| 12:10 |
2,245.45 |
2,246.19 |
2,245.45 |
2,246.11 |
0.0K |
| 12:11 |
2,244.76 |
2,246.42 |
2,244.76 |
2,246.28 |
0.0K |
| 12:12 |
2,247.14 |
2,247.98 |
2,246.21 |
2,246.21 |
0.0K |
| 12:13 |
2,246.32 |
2,247.28 |
2,245.88 |
2,247.28 |
0.0K |
| 12:14 |
2,248.93 |
2,248.93 |
2,247.06 |
2,247.06 |
0.0K |
| 12:15 |
2,246.66 |
2,247.72 |
2,246.66 |
2,247.55 |
0.0K |
| 12:16 |
2,247.68 |
2,248.72 |
2,247.29 |
2,247.31 |
0.0K |
| 12:17 |
2,247.54 |
2,248.71 |
2,247.54 |
2,248.71 |
0.0K |
| 12:18 |
2,247.05 |
2,247.05 |
2,242.41 |
2,242.41 |
0.0K |
| 12:19 |
2,244.93 |
2,246.12 |
2,244.90 |
2,246.09 |
0.0K |
| 12:20 |
2,246.21 |
2,247.00 |
2,245.36 |
2,245.36 |
0.0K |
| 12:21 |
2,244.94 |
2,246.95 |
2,244.94 |
2,246.61 |
0.0K |
| 12:22 |
2,242.26 |
2,242.44 |
2,241.28 |
2,242.44 |
0.0K |
| 12:23 |
2,242.68 |
2,242.68 |
2,242.30 |
2,242.30 |
0.0K |
| 12:24 |
2,242.21 |
2,244.90 |
2,242.21 |
2,244.90 |
0.0K |
| 12:25 |
2,244.32 |
2,246.95 |
2,244.32 |
2,246.95 |
0.0K |
| 12:26 |
2,246.10 |
2,247.65 |
2,245.99 |
2,247.65 |
0.0K |
| 12:27 |
2,249.55 |
2,250.92 |
2,249.55 |
2,250.20 |
0.0K |
| 12:28 |
2,249.66 |
2,250.13 |
2,249.33 |
2,250.13 |
0.0K |
| 12:29 |
2,250.09 |
2,250.28 |
2,249.26 |
2,250.28 |
0.0K |
| 12:30 |
2,250.39 |
2,250.39 |
2,248.79 |
2,248.79 |
0.0K |
| 12:31 |
2,249.53 |
2,249.74 |
2,248.32 |
2,248.32 |
0.0K |
| 12:32 |
2,250.03 |
2,250.27 |
2,249.91 |
2,250.27 |
0.0K |
| 12:33 |
2,250.07 |
2,251.73 |
2,250.07 |
2,251.73 |
0.0K |
| 12:34 |
2,249.41 |
2,249.93 |
2,248.67 |
2,249.87 |
0.0K |
| 12:35 |
2,250.19 |
2,250.89 |
2,248.30 |
2,248.30 |
0.0K |
| 12:36 |
2,249.39 |
2,249.72 |
2,248.98 |
2,249.14 |
0.0K |
| 12:37 |
2,249.03 |
2,249.30 |
2,248.89 |
2,249.30 |
0.0K |
| 12:38 |
2,249.47 |
2,249.62 |
2,249.21 |
2,249.21 |
0.0K |
| 12:39 |
2,247.92 |
2,248.96 |
2,247.92 |
2,248.67 |
0.0K |
| 12:40 |
2,247.62 |
2,249.45 |
2,247.20 |
2,249.45 |
0.0K |
| 12:41 |
2,248.46 |
2,248.46 |
2,245.89 |
2,245.89 |
0.0K |
| 12:42 |
2,245.50 |
2,245.50 |
2,243.56 |
2,243.56 |
0.0K |
| 12:43 |
2,243.97 |
2,244.45 |
2,243.61 |
2,243.61 |
0.0K |
| 12:44 |
2,243.35 |
2,243.35 |
2,240.38 |
2,241.15 |
0.0K |
| 12:45 |
2,242.00 |
2,242.00 |
2,238.36 |
2,238.36 |
0.0K |
| 12:46 |
2,238.24 |
2,238.68 |
2,237.75 |
2,238.68 |
0.0K |
| 12:47 |
2,238.55 |
2,239.01 |
2,238.21 |
2,238.62 |
0.0K |
| 12:48 |
2,238.92 |
2,238.92 |
2,237.35 |
2,237.35 |
0.0K |
| 12:49 |
2,237.81 |
2,237.95 |
2,237.47 |
2,237.47 |
0.0K |
| 12:50 |
2,237.70 |
2,238.51 |
2,237.62 |
2,237.62 |
0.0K |
| 12:51 |
2,236.87 |
2,240.55 |
2,236.87 |
2,240.55 |
0.0K |
| 12:52 |
2,240.20 |
2,240.20 |
2,237.91 |
2,237.91 |
0.0K |
| 12:53 |
2,239.42 |
2,239.72 |
2,239.17 |
2,239.18 |
0.0K |
| 12:54 |
2,238.76 |
2,240.26 |
2,238.76 |
2,239.80 |
0.0K |
| 12:55 |
2,239.79 |
2,240.70 |
2,239.79 |
2,239.99 |
0.0K |
| 12:56 |
2,239.73 |
2,239.73 |
2,239.21 |
2,239.32 |
0.0K |
| 12:57 |
2,237.61 |
2,238.06 |
2,237.61 |
2,237.97 |
0.0K |
| 12:58 |
2,238.23 |
2,238.23 |
2,234.32 |
2,234.32 |
0.0K |
| 12:59 |
2,235.05 |
2,236.75 |
2,235.05 |
2,236.75 |
0.0K |
| 13:00 |
2,237.07 |
2,252.55 |
2,236.60 |
2,252.55 |
0.0K |
| 13:01 |
2,254.34 |
2,254.34 |
2,252.04 |
2,252.39 |
0.0K |
| 13:02 |
2,252.76 |
2,252.76 |
2,246.87 |
2,246.87 |
0.0K |
| 13:03 |
2,245.12 |
2,245.12 |
2,244.03 |
2,244.03 |
0.0K |
| 13:04 |
2,241.98 |
2,241.98 |
2,239.83 |
2,239.83 |
0.0K |
| 13:05 |
2,240.63 |
2,240.92 |
2,240.10 |
2,240.59 |
0.0K |
| 13:06 |
2,241.15 |
2,241.72 |
2,239.32 |
2,239.32 |
0.0K |
| 13:07 |
2,238.63 |
2,239.22 |
2,238.43 |
2,239.22 |
0.0K |
| 13:08 |
2,240.56 |
2,240.66 |
2,240.18 |
2,240.18 |
0.0K |
| 13:09 |
2,240.81 |
2,241.73 |
2,240.54 |
2,241.20 |
0.0K |
| 13:10 |
2,241.79 |
2,241.79 |
2,239.39 |
2,239.39 |
0.0K |
| 13:11 |
2,240.70 |
2,241.54 |
2,240.37 |
2,240.37 |
0.0K |
| 13:12 |
2,239.22 |
2,241.86 |
2,239.22 |
2,241.86 |
0.0K |
| 13:13 |
2,243.10 |
2,245.47 |
2,243.10 |
2,245.47 |
0.0K |
| 13:14 |
2,245.76 |
2,250.73 |
2,245.76 |
2,250.73 |
0.0K |
| 13:15 |
2,250.66 |
2,251.35 |
2,250.26 |
2,250.26 |
0.0K |
| 13:16 |
2,252.00 |
2,255.72 |
2,252.00 |
2,255.72 |
0.0K |
| 13:17 |
2,254.22 |
2,254.83 |
2,253.22 |
2,253.22 |
0.0K |
| 13:18 |
2,253.78 |
2,255.25 |
2,253.78 |
2,254.57 |
0.0K |
| 13:19 |
2,253.76 |
2,257.31 |
2,253.76 |
2,257.31 |
0.0K |
| 13:20 |
2,256.14 |
2,256.14 |
2,254.05 |
2,254.05 |
0.0K |
| 13:21 |
2,253.73 |
2,254.34 |
2,251.99 |
2,251.99 |
0.0K |
| 13:22 |
2,252.74 |
2,253.85 |
2,252.74 |
2,253.85 |
0.0K |
| 13:23 |
2,253.87 |
2,254.47 |
2,253.87 |
2,254.37 |
0.0K |
| 13:24 |
2,254.14 |
2,255.56 |
2,254.14 |
2,255.10 |
0.0K |
| 13:25 |
2,255.27 |
2,255.31 |
2,254.47 |
2,255.03 |
0.0K |
| 13:26 |
2,254.95 |
2,256.22 |
2,254.95 |
2,256.22 |
0.0K |
| 13:27 |
2,256.06 |
2,256.06 |
2,255.01 |
2,255.63 |
0.0K |
| 13:28 |
2,253.94 |
2,255.35 |
2,253.94 |
2,254.91 |
0.0K |
| 13:29 |
2,255.04 |
2,259.08 |
2,255.04 |
2,259.08 |
0.0K |
| 13:30 |
2,261.01 |
2,261.01 |
2,259.49 |
2,259.49 |
0.0K |
| 13:31 |
2,258.46 |
2,258.71 |
2,256.43 |
2,256.43 |
0.0K |
| 13:32 |
2,254.61 |
2,254.61 |
2,252.91 |
2,253.21 |
0.0K |
| 13:33 |
2,253.74 |
2,255.22 |
2,253.74 |
2,254.53 |
0.0K |
| 13:34 |
2,255.01 |
2,256.35 |
2,255.01 |
2,256.33 |
0.0K |
| 13:35 |
2,255.55 |
2,256.43 |
2,254.67 |
2,254.67 |
0.0K |
| 13:36 |
2,255.64 |
2,261.39 |
2,255.64 |
2,261.39 |
0.0K |
| 13:37 |
2,261.04 |
2,262.02 |
2,260.80 |
2,262.02 |
0.0K |
| 13:38 |
2,261.87 |
2,261.87 |
2,260.66 |
2,261.26 |
0.0K |
| 13:39 |
2,261.84 |
2,264.86 |
2,261.84 |
2,264.86 |
0.0K |
| 13:40 |
2,264.98 |
2,265.24 |
2,263.66 |
2,263.66 |
0.0K |
| 13:41 |
2,263.26 |
2,263.26 |
2,261.53 |
2,263.10 |
0.0K |
| 13:42 |
2,263.90 |
2,266.32 |
2,263.90 |
2,266.32 |
0.0K |
| 13:43 |
2,266.56 |
2,267.23 |
2,266.56 |
2,267.23 |
0.0K |
| 13:44 |
2,267.09 |
2,267.97 |
2,267.09 |
2,267.97 |
0.0K |
| 13:45 |
2,267.33 |
2,268.70 |
2,267.33 |
2,268.70 |
0.0K |
| 13:46 |
2,269.39 |
2,269.39 |
2,264.05 |
2,267.02 |
0.0K |
| 13:47 |
2,271.24 |
2,272.13 |
2,271.24 |
2,271.85 |
0.0K |
| 13:48 |
2,272.57 |
2,272.57 |
2,271.71 |
2,271.86 |
0.0K |
| 13:49 |
2,272.21 |
2,272.37 |
2,269.91 |
2,269.91 |
0.0K |
| 13:50 |
2,269.91 |
2,272.01 |
2,269.91 |
2,272.01 |
0.0K |
| 13:51 |
2,273.17 |
2,273.17 |
2,271.41 |
2,271.86 |
0.0K |
| 13:52 |
2,271.49 |
2,271.49 |
2,268.83 |
2,268.83 |
0.0K |
| 13:53 |
2,268.96 |
2,269.35 |
2,268.34 |
2,269.35 |
0.0K |
| 13:54 |
2,270.34 |
2,270.34 |
2,269.34 |
2,270.27 |
0.0K |
| 13:55 |
2,270.47 |
2,270.47 |
2,268.02 |
2,268.02 |
0.0K |
| 13:56 |
2,268.78 |
2,268.78 |
2,267.34 |
2,267.34 |
0.0K |
| 13:57 |
2,267.78 |
2,269.07 |
2,267.78 |
2,268.98 |
0.0K |
| 13:58 |
2,269.22 |
2,272.82 |
2,269.22 |
2,272.82 |
0.0K |
| 13:59 |
2,272.32 |
2,273.23 |
2,272.32 |
2,273.23 |
0.0K |
| 14:00 |
2,273.32 |
2,274.28 |
2,273.32 |
2,274.28 |
0.0K |
| 14:01 |
2,276.65 |
2,276.65 |
2,273.26 |
2,273.26 |
0.0K |
| 14:02 |
2,272.78 |
2,272.78 |
2,271.80 |
2,272.56 |
0.0K |
| 14:03 |
2,274.02 |
2,274.09 |
2,273.31 |
2,273.31 |
0.0K |
| 14:04 |
2,272.08 |
2,272.77 |
2,272.08 |
2,272.75 |
0.0K |
| 14:05 |
2,272.35 |
2,272.35 |
2,269.64 |
2,269.64 |
0.0K |
| 14:06 |
2,269.72 |
2,269.72 |
2,266.39 |
2,266.39 |
0.0K |
| 14:07 |
2,266.42 |
2,268.77 |
2,266.42 |
2,268.77 |
0.0K |
| 14:08 |
2,270.68 |
2,272.42 |
2,270.28 |
2,270.28 |
0.0K |
| 14:09 |
2,270.52 |
2,270.52 |
2,270.19 |
2,270.19 |
0.0K |
| 14:10 |
2,269.38 |
2,272.67 |
2,269.33 |
2,272.67 |
0.0K |
| 14:11 |
2,271.19 |
2,271.19 |
2,268.09 |
2,268.09 |
0.0K |
| 14:12 |
2,267.17 |
2,267.32 |
2,265.62 |
2,265.62 |
0.0K |
| 14:13 |
2,266.26 |
2,268.89 |
2,266.26 |
2,268.89 |
0.0K |
| 14:14 |
2,269.17 |
2,269.32 |
2,268.87 |
2,269.32 |
0.0K |
| 14:15 |
2,268.42 |
2,268.42 |
2,267.50 |
2,267.50 |
0.0K |
| 14:16 |
2,268.12 |
2,272.94 |
2,268.12 |
2,272.88 |
0.0K |
| 14:17 |
2,272.44 |
2,272.44 |
2,270.53 |
2,272.05 |
0.0K |
| 14:18 |
2,272.27 |
2,274.25 |
2,272.00 |
2,274.25 |
0.0K |
| 14:19 |
2,275.36 |
2,275.36 |
2,274.02 |
2,274.02 |
0.0K |
| 14:20 |
2,274.55 |
2,274.63 |
2,274.00 |
2,274.00 |
0.0K |
| 14:21 |
2,274.27 |
2,274.27 |
2,272.06 |
2,272.06 |
0.0K |
| 14:22 |
2,273.52 |
2,276.66 |
2,273.52 |
2,275.98 |
0.0K |
| 14:23 |
2,275.50 |
2,275.81 |
2,273.42 |
2,273.42 |
0.0K |
| 14:24 |
2,273.03 |
2,273.28 |
2,271.89 |
2,272.63 |
0.0K |
| 14:25 |
2,272.85 |
2,273.49 |
2,272.18 |
2,272.18 |
0.0K |
| 14:26 |
2,270.16 |
2,270.16 |
2,267.40 |
2,267.40 |
0.0K |
| 14:27 |
2,268.37 |
2,268.37 |
2,267.22 |
2,267.22 |
0.0K |
| 14:28 |
2,266.95 |
2,267.28 |
2,264.68 |
2,264.93 |
0.0K |
| 14:29 |
2,265.72 |
2,266.16 |
2,265.39 |
2,266.16 |
0.0K |
| 14:30 |
2,264.77 |
2,266.98 |
2,264.77 |
2,266.98 |
0.0K |
| 14:31 |
2,266.21 |
2,266.21 |
2,261.31 |
2,261.31 |
0.0K |
| 14:32 |
2,261.54 |
2,262.46 |
2,261.09 |
2,261.09 |
0.0K |
| 14:33 |
2,261.00 |
2,262.56 |
2,260.99 |
2,262.56 |
0.0K |
| 14:34 |
2,263.16 |
2,263.84 |
2,262.38 |
2,263.84 |
0.0K |
| 14:35 |
2,263.32 |
2,264.06 |
2,262.97 |
2,263.72 |
0.0K |
| 14:36 |
2,264.79 |
2,265.54 |
2,264.31 |
2,264.71 |
0.0K |
| 14:37 |
2,265.89 |
2,268.66 |
2,265.89 |
2,268.66 |
0.0K |
| 14:38 |
2,268.91 |
2,269.52 |
2,268.83 |
2,269.52 |
0.0K |
| 14:39 |
2,269.85 |
2,269.85 |
2,268.85 |
2,269.14 |
0.0K |
| 14:40 |
2,269.03 |
2,269.21 |
2,267.46 |
2,267.46 |
0.0K |
| 14:41 |
2,268.65 |
2,271.27 |
2,268.65 |
2,271.27 |
0.0K |
| 14:42 |
2,271.05 |
2,271.05 |
2,268.97 |
2,269.28 |
0.0K |
| 14:43 |
2,268.30 |
2,268.30 |
2,267.87 |
2,268.08 |
0.0K |
| 14:44 |
2,268.76 |
2,270.12 |
2,268.76 |
2,270.10 |
0.0K |
| 14:45 |
2,269.08 |
2,269.08 |
2,264.25 |
2,264.25 |
0.0K |
| 14:46 |
2,264.50 |
2,266.70 |
2,264.50 |
2,266.70 |
0.0K |
| 14:47 |
2,266.58 |
2,268.31 |
2,266.58 |
2,268.31 |
0.0K |
| 14:48 |
2,267.06 |
2,267.06 |
2,263.85 |
2,264.69 |
0.0K |
| 14:49 |
2,265.91 |
2,266.65 |
2,264.89 |
2,264.89 |
0.0K |
| 14:50 |
2,265.69 |
2,265.69 |
2,264.14 |
2,265.10 |
0.0K |
| 14:51 |
2,264.47 |
2,264.47 |
2,260.10 |
2,260.10 |
0.0K |
| 14:52 |
2,260.36 |
2,261.03 |
2,260.29 |
2,261.03 |
0.0K |
| 14:53 |
2,260.70 |
2,261.04 |
2,260.45 |
2,260.59 |
0.0K |
| 14:54 |
2,261.20 |
2,261.20 |
2,259.02 |
2,259.02 |
0.0K |
| 14:55 |
2,259.00 |
2,259.07 |
2,258.30 |
2,258.30 |
0.0K |
| 14:56 |
2,255.32 |
2,255.32 |
2,254.23 |
2,254.23 |
0.0K |
| 14:57 |
2,253.51 |
2,255.38 |
2,253.51 |
2,255.38 |
0.0K |
| 14:58 |
2,254.99 |
2,254.99 |
2,253.51 |
2,253.51 |
0.0K |
| 14:59 |
2,252.97 |
2,254.78 |
2,252.97 |
2,254.78 |
0.0K |
| 15:00 |
2,254.34 |
2,261.11 |
2,253.32 |
2,261.11 |
0.0K |
| 15:01 |
2,260.08 |
2,260.08 |
2,257.63 |
2,257.63 |
0.0K |
| 15:02 |
2,259.23 |
2,259.23 |
2,257.15 |
2,257.80 |
0.0K |
| 15:03 |
2,257.96 |
2,257.96 |
2,255.72 |
2,255.72 |
0.0K |
| 15:04 |
2,256.62 |
2,256.62 |
2,254.26 |
2,254.26 |
0.0K |
| 15:05 |
2,254.73 |
2,256.48 |
2,254.73 |
2,255.93 |
0.0K |
| 15:06 |
2,256.30 |
2,256.30 |
2,253.71 |
2,253.71 |
0.0K |
| 15:07 |
2,253.97 |
2,254.33 |
2,253.61 |
2,254.33 |
0.0K |
| 15:08 |
2,255.48 |
2,255.54 |
2,254.93 |
2,255.29 |
0.0K |
| 15:09 |
2,254.93 |
2,255.28 |
2,254.08 |
2,255.28 |
0.0K |
| 15:10 |
2,253.20 |
2,254.39 |
2,253.20 |
2,254.39 |
0.0K |
| 15:11 |
2,253.92 |
2,253.92 |
2,252.96 |
2,252.96 |
0.0K |
| 15:12 |
2,253.92 |
2,255.51 |
2,253.72 |
2,255.51 |
0.0K |
| 15:13 |
2,255.56 |
2,256.23 |
2,255.56 |
2,255.56 |
0.0K |
| 15:14 |
2,255.76 |
2,255.91 |
2,255.00 |
2,255.00 |
0.0K |
| 15:15 |
2,255.45 |
2,255.51 |
2,254.67 |
2,254.67 |
0.0K |
| 15:16 |
2,253.41 |
2,253.74 |
2,252.58 |
2,252.58 |
0.0K |
| 15:17 |
2,254.19 |
2,258.30 |
2,254.19 |
2,258.30 |
0.0K |
| 15:18 |
2,257.48 |
2,262.02 |
2,257.48 |
2,262.02 |
0.0K |
| 15:19 |
2,262.24 |
2,263.08 |
2,261.71 |
2,261.71 |
0.0K |
| 15:20 |
2,262.52 |
2,263.39 |
2,261.56 |
2,261.56 |
0.0K |
| 15:21 |
2,260.82 |
2,260.82 |
2,258.04 |
2,259.34 |
0.0K |
| 15:22 |
2,258.94 |
2,261.92 |
2,258.94 |
2,261.92 |
0.0K |
| 15:23 |
2,261.00 |
2,261.00 |
2,258.52 |
2,259.52 |
0.0K |
| 15:24 |
2,259.23 |
2,259.88 |
2,258.40 |
2,258.40 |
0.0K |
| 15:25 |
2,259.20 |
2,260.55 |
2,259.20 |
2,259.95 |
0.0K |
| 15:26 |
2,259.58 |
2,259.58 |
2,257.29 |
2,259.05 |
0.0K |
| 15:27 |
2,258.62 |
2,258.62 |
2,257.84 |
2,258.04 |
0.0K |
| 15:28 |
2,258.29 |
2,258.32 |
2,257.33 |
2,257.33 |
0.0K |
| 15:29 |
2,257.45 |
2,257.76 |
2,256.55 |
2,256.55 |
0.0K |
| 15:30 |
2,256.48 |
2,257.45 |
2,255.34 |
2,256.80 |
0.0K |
| 15:31 |
2,257.49 |
2,258.75 |
2,257.49 |
2,258.27 |
0.0K |
| 15:32 |
2,259.14 |
2,262.32 |
2,259.13 |
2,262.32 |
0.0K |
| 15:33 |
2,264.29 |
2,264.29 |
2,263.46 |
2,263.65 |
0.0K |
| 15:34 |
2,264.11 |
2,264.87 |
2,264.11 |
2,264.36 |
0.0K |
| 15:35 |
2,264.48 |
2,264.48 |
2,262.06 |
2,262.06 |
0.0K |
| 15:36 |
2,262.45 |
2,262.91 |
2,262.22 |
2,262.91 |
0.0K |
| 15:37 |
2,262.42 |
2,265.29 |
2,262.42 |
2,265.29 |
0.0K |
| 15:38 |
2,264.80 |
2,265.59 |
2,264.25 |
2,264.25 |
0.0K |
| 15:39 |
2,263.50 |
2,264.40 |
2,263.09 |
2,263.09 |
0.0K |
| 15:40 |
2,261.35 |
2,261.35 |
2,259.27 |
2,259.27 |
0.0K |
| 15:41 |
2,257.70 |
2,257.70 |
2,256.07 |
2,256.07 |
0.0K |
| 15:42 |
2,254.93 |
2,256.65 |
2,254.86 |
2,256.65 |
0.0K |
| 15:43 |
2,255.99 |
2,255.99 |
2,255.30 |
2,255.30 |
0.0K |
| 15:44 |
2,255.14 |
2,255.14 |
2,253.63 |
2,254.14 |
0.0K |
| 15:45 |
2,253.80 |
2,254.27 |
2,253.44 |
2,254.19 |
0.0K |
| 15:46 |
2,254.44 |
2,254.44 |
2,252.48 |
2,252.48 |
0.0K |
| 15:47 |
2,253.17 |
2,254.21 |
2,253.17 |
2,253.45 |
0.0K |
| 15:48 |
2,253.11 |
2,253.11 |
2,252.03 |
2,252.03 |
0.0K |
| 15:49 |
2,252.79 |
2,255.03 |
2,252.79 |
2,255.03 |
0.0K |
| 15:50 |
2,254.81 |
2,255.29 |
2,254.75 |
2,255.29 |
0.0K |
| 15:51 |
2,254.66 |
2,256.49 |
2,254.25 |
2,256.49 |
0.0K |
| 15:52 |
2,256.45 |
2,258.08 |
2,256.45 |
2,258.08 |
0.0K |
| 15:53 |
2,259.32 |
2,259.72 |
2,258.84 |
2,259.65 |
0.0K |
| 15:54 |
2,259.46 |
2,260.01 |
2,258.19 |
2,260.01 |
0.0K |
| 15:55 |
2,260.97 |
2,261.81 |
2,260.72 |
2,261.81 |
0.0K |
| 15:56 |
2,261.52 |
2,261.52 |
2,261.06 |
2,261.16 |
0.0K |
| 15:57 |
2,262.05 |
2,262.05 |
2,260.39 |
2,261.20 |
0.0K |
| 15:58 |
2,261.54 |
2,261.54 |
2,260.34 |
2,260.34 |
0.0K |
| 15:59 |
2,260.21 |
2,260.56 |
2,259.25 |
2,259.25 |
0.0K |
| 16:00 |
2,258.97 |
2,258.97 |
2,258.47 |
2,258.47 |
0.0K |
| 16:01 |
2,258.47 |
2,258.47 |
2,258.47 |
2,258.47 |
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
|