| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,258.47 |
2,301.05 |
2,258.47 |
2,292.19 |
0.0K |
| 09:31 |
2,293.15 |
2,293.15 |
2,290.53 |
2,290.53 |
0.0K |
| 09:32 |
2,289.75 |
2,290.28 |
2,288.78 |
2,289.36 |
0.0K |
| 09:33 |
2,287.24 |
2,288.39 |
2,284.86 |
2,288.39 |
0.0K |
| 09:34 |
2,286.77 |
2,286.77 |
2,285.13 |
2,285.85 |
0.0K |
| 09:35 |
2,285.66 |
2,285.66 |
2,282.46 |
2,282.46 |
0.0K |
| 09:36 |
2,282.79 |
2,282.79 |
2,281.38 |
2,282.65 |
0.0K |
| 09:37 |
2,280.57 |
2,283.86 |
2,280.57 |
2,281.55 |
0.0K |
| 09:38 |
2,280.63 |
2,281.69 |
2,280.63 |
2,281.06 |
0.0K |
| 09:39 |
2,282.30 |
2,284.10 |
2,282.30 |
2,283.42 |
0.0K |
| 09:40 |
2,283.75 |
2,283.75 |
2,282.04 |
2,282.41 |
0.0K |
| 09:41 |
2,283.76 |
2,284.91 |
2,280.79 |
2,280.79 |
0.0K |
| 09:42 |
2,279.68 |
2,283.11 |
2,279.68 |
2,281.70 |
0.0K |
| 09:43 |
2,283.97 |
2,284.50 |
2,282.75 |
2,282.75 |
0.0K |
| 09:44 |
2,282.35 |
2,284.07 |
2,282.35 |
2,283.62 |
0.0K |
| 09:45 |
2,281.25 |
2,281.25 |
2,279.88 |
2,280.93 |
0.0K |
| 09:46 |
2,280.89 |
2,283.13 |
2,279.48 |
2,283.13 |
0.0K |
| 09:47 |
2,283.51 |
2,284.14 |
2,281.89 |
2,281.89 |
0.0K |
| 09:48 |
2,283.34 |
2,283.49 |
2,283.16 |
2,283.33 |
0.0K |
| 09:49 |
2,281.35 |
2,282.28 |
2,279.89 |
2,282.28 |
0.0K |
| 09:50 |
2,283.17 |
2,285.10 |
2,283.17 |
2,283.31 |
0.0K |
| 09:51 |
2,281.79 |
2,281.79 |
2,279.57 |
2,281.77 |
0.0K |
| 09:52 |
2,282.26 |
2,285.69 |
2,281.92 |
2,285.44 |
0.0K |
| 09:53 |
2,285.90 |
2,289.89 |
2,285.90 |
2,289.33 |
0.0K |
| 09:54 |
2,289.77 |
2,289.77 |
2,287.94 |
2,287.94 |
0.0K |
| 09:55 |
2,287.35 |
2,287.85 |
2,287.35 |
2,287.38 |
0.0K |
| 09:56 |
2,287.15 |
2,288.00 |
2,286.84 |
2,288.00 |
0.0K |
| 09:57 |
2,287.82 |
2,288.45 |
2,287.36 |
2,287.36 |
0.0K |
| 09:58 |
2,287.04 |
2,288.74 |
2,287.04 |
2,288.74 |
0.0K |
| 09:59 |
2,290.39 |
2,290.39 |
2,288.75 |
2,289.47 |
0.0K |
| 10:00 |
2,288.74 |
2,290.01 |
2,288.45 |
2,290.01 |
0.0K |
| 10:01 |
2,290.84 |
2,290.84 |
2,287.05 |
2,287.05 |
0.0K |
| 10:02 |
2,287.22 |
2,288.31 |
2,286.76 |
2,288.31 |
0.0K |
| 10:03 |
2,289.26 |
2,292.70 |
2,289.26 |
2,292.70 |
0.0K |
| 10:04 |
2,293.75 |
2,294.30 |
2,293.05 |
2,293.05 |
0.0K |
| 10:05 |
2,292.54 |
2,293.76 |
2,292.24 |
2,293.76 |
0.0K |
| 10:06 |
2,294.37 |
2,294.94 |
2,293.60 |
2,293.60 |
0.0K |
| 10:07 |
2,292.65 |
2,292.65 |
2,290.11 |
2,291.00 |
0.0K |
| 10:08 |
2,289.70 |
2,292.07 |
2,289.70 |
2,291.93 |
0.0K |
| 10:09 |
2,292.29 |
2,292.29 |
2,291.17 |
2,292.01 |
0.0K |
| 10:10 |
2,293.37 |
2,294.73 |
2,293.37 |
2,293.98 |
0.0K |
| 10:11 |
2,293.40 |
2,293.91 |
2,292.25 |
2,293.91 |
0.0K |
| 10:12 |
2,292.97 |
2,292.97 |
2,291.01 |
2,291.15 |
0.0K |
| 10:13 |
2,292.54 |
2,294.32 |
2,292.54 |
2,293.35 |
0.0K |
| 10:14 |
2,293.53 |
2,293.90 |
2,293.43 |
2,293.43 |
0.0K |
| 10:15 |
2,293.85 |
2,294.66 |
2,293.85 |
2,294.63 |
0.0K |
| 10:16 |
2,293.96 |
2,294.17 |
2,292.96 |
2,292.96 |
0.0K |
| 10:17 |
2,293.11 |
2,295.40 |
2,293.11 |
2,295.40 |
0.0K |
| 10:18 |
2,294.46 |
2,295.97 |
2,294.25 |
2,294.25 |
0.0K |
| 10:19 |
2,294.95 |
2,296.50 |
2,294.95 |
2,296.50 |
0.0K |
| 10:20 |
2,296.08 |
2,296.08 |
2,294.61 |
2,295.21 |
0.0K |
| 10:21 |
2,295.47 |
2,296.89 |
2,295.40 |
2,296.89 |
0.0K |
| 10:22 |
2,296.93 |
2,296.93 |
2,295.94 |
2,295.94 |
0.0K |
| 10:23 |
2,295.86 |
2,295.89 |
2,294.04 |
2,295.89 |
0.0K |
| 10:24 |
2,295.93 |
2,295.93 |
2,292.29 |
2,292.29 |
0.0K |
| 10:25 |
2,292.52 |
2,292.52 |
2,291.71 |
2,291.71 |
0.0K |
| 10:26 |
2,292.78 |
2,292.89 |
2,291.42 |
2,291.42 |
0.0K |
| 10:27 |
2,291.80 |
2,294.63 |
2,291.80 |
2,294.63 |
0.0K |
| 10:28 |
2,295.12 |
2,296.68 |
2,294.83 |
2,296.68 |
0.0K |
| 10:29 |
2,296.73 |
2,297.92 |
2,296.73 |
2,296.89 |
0.0K |
| 10:30 |
2,295.82 |
2,295.82 |
2,293.06 |
2,293.06 |
0.0K |
| 10:31 |
2,291.07 |
2,291.07 |
2,288.25 |
2,288.25 |
0.0K |
| 10:32 |
2,287.81 |
2,289.49 |
2,287.81 |
2,289.32 |
0.0K |
| 10:33 |
2,289.32 |
2,290.14 |
2,289.32 |
2,289.50 |
0.0K |
| 10:34 |
2,290.22 |
2,292.33 |
2,290.22 |
2,292.33 |
0.0K |
| 10:35 |
2,292.42 |
2,293.72 |
2,292.42 |
2,292.66 |
0.0K |
| 10:36 |
2,291.90 |
2,291.98 |
2,290.74 |
2,291.98 |
0.0K |
| 10:37 |
2,293.03 |
2,293.03 |
2,292.11 |
2,292.11 |
0.0K |
| 10:38 |
2,292.33 |
2,292.33 |
2,289.04 |
2,289.51 |
0.0K |
| 10:39 |
2,291.27 |
2,293.29 |
2,291.27 |
2,293.29 |
0.0K |
| 10:40 |
2,293.42 |
2,293.42 |
2,292.29 |
2,292.29 |
0.0K |
| 10:41 |
2,292.09 |
2,292.09 |
2,290.07 |
2,290.57 |
0.0K |
| 10:42 |
2,290.30 |
2,290.30 |
2,289.44 |
2,289.69 |
0.0K |
| 10:43 |
2,289.22 |
2,289.22 |
2,287.94 |
2,288.11 |
0.0K |
| 10:44 |
2,287.44 |
2,287.44 |
2,286.55 |
2,286.55 |
0.0K |
| 10:45 |
2,286.36 |
2,286.93 |
2,284.52 |
2,286.93 |
0.0K |
| 10:46 |
2,285.36 |
2,285.67 |
2,285.15 |
2,285.25 |
0.0K |
| 10:47 |
2,284.60 |
2,284.60 |
2,284.08 |
2,284.23 |
0.0K |
| 10:48 |
2,283.51 |
2,283.51 |
2,281.74 |
2,281.83 |
0.0K |
| 10:49 |
2,282.21 |
2,283.41 |
2,282.21 |
2,283.22 |
0.0K |
| 10:50 |
2,282.09 |
2,282.09 |
2,280.84 |
2,280.84 |
0.0K |
| 10:51 |
2,281.43 |
2,282.03 |
2,280.61 |
2,280.61 |
0.0K |
| 10:52 |
2,280.90 |
2,280.90 |
2,280.01 |
2,280.47 |
0.0K |
| 10:53 |
2,280.04 |
2,280.07 |
2,278.94 |
2,278.94 |
0.0K |
| 10:54 |
2,278.88 |
2,280.17 |
2,278.18 |
2,280.17 |
0.0K |
| 10:55 |
2,279.42 |
2,279.49 |
2,279.25 |
2,279.47 |
0.0K |
| 10:56 |
2,279.16 |
2,280.17 |
2,278.82 |
2,278.82 |
0.0K |
| 10:57 |
2,278.24 |
2,278.24 |
2,276.44 |
2,276.44 |
0.0K |
| 10:58 |
2,275.77 |
2,276.04 |
2,275.03 |
2,275.03 |
0.0K |
| 10:59 |
2,275.14 |
2,275.79 |
2,275.14 |
2,275.14 |
0.0K |
| 11:00 |
2,274.40 |
2,275.50 |
2,273.68 |
2,275.50 |
0.0K |
| 11:01 |
2,274.33 |
2,275.34 |
2,273.42 |
2,275.34 |
0.0K |
| 11:02 |
2,275.38 |
2,278.44 |
2,275.38 |
2,278.44 |
0.0K |
| 11:03 |
2,277.75 |
2,277.75 |
2,276.43 |
2,277.21 |
0.0K |
| 11:04 |
2,277.18 |
2,278.44 |
2,277.18 |
2,278.05 |
0.0K |
| 11:05 |
2,277.39 |
2,277.39 |
2,275.65 |
2,275.65 |
0.0K |
| 11:06 |
2,276.08 |
2,276.83 |
2,276.08 |
2,276.13 |
0.0K |
| 11:07 |
2,276.45 |
2,276.45 |
2,275.27 |
2,275.84 |
0.0K |
| 11:08 |
2,276.05 |
2,276.05 |
2,274.08 |
2,274.15 |
0.0K |
| 11:09 |
2,274.15 |
2,274.17 |
2,273.00 |
2,273.05 |
0.0K |
| 11:10 |
2,274.17 |
2,274.63 |
2,274.17 |
2,274.19 |
0.0K |
| 11:11 |
2,272.13 |
2,272.76 |
2,271.97 |
2,271.97 |
0.0K |
| 11:12 |
2,272.34 |
2,272.96 |
2,270.42 |
2,270.42 |
0.0K |
| 11:13 |
2,269.79 |
2,270.30 |
2,267.95 |
2,267.95 |
0.0K |
| 11:14 |
2,268.72 |
2,269.17 |
2,268.72 |
2,269.00 |
0.0K |
| 11:15 |
2,268.11 |
2,268.24 |
2,267.50 |
2,268.24 |
0.0K |
| 11:16 |
2,267.55 |
2,267.55 |
2,265.60 |
2,265.90 |
0.0K |
| 11:17 |
2,266.11 |
2,266.35 |
2,263.94 |
2,263.94 |
0.0K |
| 11:18 |
2,264.46 |
2,265.45 |
2,264.39 |
2,265.45 |
0.0K |
| 11:19 |
2,265.97 |
2,268.72 |
2,265.94 |
2,268.72 |
0.0K |
| 11:20 |
2,269.11 |
2,271.04 |
2,269.11 |
2,271.04 |
0.0K |
| 11:21 |
2,271.86 |
2,272.25 |
2,271.86 |
2,272.25 |
0.0K |
| 11:22 |
2,272.32 |
2,272.48 |
2,271.96 |
2,271.96 |
0.0K |
| 11:23 |
2,271.97 |
2,272.04 |
2,268.60 |
2,268.60 |
0.0K |
| 11:24 |
2,267.56 |
2,268.02 |
2,267.47 |
2,267.47 |
0.0K |
| 11:25 |
2,266.95 |
2,267.47 |
2,266.34 |
2,267.47 |
0.0K |
| 11:26 |
2,267.29 |
2,267.63 |
2,266.66 |
2,266.66 |
0.0K |
| 11:27 |
2,267.77 |
2,269.02 |
2,267.77 |
2,268.81 |
0.0K |
| 11:28 |
2,268.14 |
2,268.14 |
2,267.27 |
2,267.54 |
0.0K |
| 11:29 |
2,267.20 |
2,267.20 |
2,265.96 |
2,266.35 |
0.0K |
| 11:30 |
2,266.22 |
2,266.69 |
2,264.89 |
2,266.69 |
0.0K |
| 11:31 |
2,266.51 |
2,267.71 |
2,266.22 |
2,266.22 |
0.0K |
| 11:32 |
2,268.27 |
2,268.67 |
2,268.27 |
2,268.48 |
0.0K |
| 11:33 |
2,268.37 |
2,271.01 |
2,268.37 |
2,270.99 |
0.0K |
| 11:34 |
2,270.87 |
2,271.62 |
2,270.87 |
2,271.62 |
0.0K |
| 11:35 |
2,273.20 |
2,273.20 |
2,272.55 |
2,272.55 |
0.0K |
| 11:36 |
2,273.26 |
2,273.99 |
2,273.26 |
2,273.74 |
0.0K |
| 11:37 |
2,273.51 |
2,276.00 |
2,273.51 |
2,276.00 |
0.0K |
| 11:38 |
2,275.30 |
2,278.27 |
2,275.30 |
2,278.27 |
0.0K |
| 11:39 |
2,279.18 |
2,279.18 |
2,277.85 |
2,277.85 |
0.0K |
| 11:40 |
2,277.16 |
2,277.71 |
2,276.81 |
2,277.71 |
0.0K |
| 11:41 |
2,278.25 |
2,279.78 |
2,278.25 |
2,279.43 |
0.0K |
| 11:42 |
2,278.63 |
2,279.24 |
2,278.60 |
2,279.24 |
0.0K |
| 11:43 |
2,278.86 |
2,279.26 |
2,278.79 |
2,278.82 |
0.0K |
| 11:44 |
2,278.91 |
2,278.91 |
2,278.31 |
2,278.41 |
0.0K |
| 11:45 |
2,277.88 |
2,278.97 |
2,277.83 |
2,278.88 |
0.0K |
| 11:46 |
2,278.27 |
2,278.51 |
2,277.67 |
2,277.67 |
0.0K |
| 11:47 |
2,276.78 |
2,277.51 |
2,276.76 |
2,277.51 |
0.0K |
| 11:48 |
2,277.72 |
2,277.72 |
2,276.45 |
2,276.45 |
0.0K |
| 11:49 |
2,276.11 |
2,276.11 |
2,273.94 |
2,273.94 |
0.0K |
| 11:50 |
2,273.69 |
2,274.47 |
2,273.46 |
2,273.46 |
0.0K |
| 11:51 |
2,273.86 |
2,273.89 |
2,273.73 |
2,273.73 |
0.0K |
| 11:52 |
2,274.45 |
2,274.45 |
2,272.85 |
2,272.89 |
0.0K |
| 11:53 |
2,273.43 |
2,273.64 |
2,273.43 |
2,273.64 |
0.0K |
| 11:54 |
2,273.64 |
2,274.95 |
2,273.64 |
2,274.95 |
0.0K |
| 11:55 |
2,275.98 |
2,275.98 |
2,275.50 |
2,275.50 |
0.0K |
| 11:56 |
2,275.59 |
2,277.13 |
2,275.59 |
2,276.91 |
0.0K |
| 11:57 |
2,277.26 |
2,278.24 |
2,277.26 |
2,278.24 |
0.0K |
| 11:58 |
2,278.83 |
2,278.98 |
2,278.70 |
2,278.98 |
0.0K |
| 11:59 |
2,278.86 |
2,279.12 |
2,278.49 |
2,278.49 |
0.0K |
| 12:00 |
2,278.47 |
2,278.47 |
2,277.50 |
2,277.72 |
0.0K |
| 12:01 |
2,277.63 |
2,278.60 |
2,277.44 |
2,278.60 |
0.0K |
| 12:02 |
2,278.19 |
2,278.62 |
2,278.19 |
2,278.39 |
0.0K |
| 12:03 |
2,278.49 |
2,280.63 |
2,278.49 |
2,280.63 |
0.0K |
| 12:04 |
2,280.24 |
2,280.24 |
2,279.85 |
2,280.21 |
0.0K |
| 12:05 |
2,280.61 |
2,281.43 |
2,280.32 |
2,281.43 |
0.0K |
| 12:06 |
2,282.25 |
2,282.25 |
2,280.81 |
2,281.00 |
0.0K |
| 12:07 |
2,280.82 |
2,280.82 |
2,279.20 |
2,279.20 |
0.0K |
| 12:08 |
2,279.36 |
2,279.36 |
2,278.98 |
2,278.98 |
0.0K |
| 12:09 |
2,278.65 |
2,279.74 |
2,278.65 |
2,279.31 |
0.0K |
| 12:10 |
2,278.97 |
2,279.44 |
2,278.97 |
2,279.44 |
0.0K |
| 12:11 |
2,279.65 |
2,279.65 |
2,279.11 |
2,279.46 |
0.0K |
| 12:12 |
2,280.00 |
2,280.00 |
2,279.41 |
2,279.61 |
0.0K |
| 12:13 |
2,279.41 |
2,279.41 |
2,278.98 |
2,278.98 |
0.0K |
| 12:14 |
2,279.05 |
2,279.05 |
2,277.24 |
2,277.24 |
0.0K |
| 12:15 |
2,275.93 |
2,275.93 |
2,274.76 |
2,274.76 |
0.0K |
| 12:16 |
2,274.75 |
2,274.75 |
2,272.92 |
2,272.99 |
0.0K |
| 12:17 |
2,273.82 |
2,273.82 |
2,271.77 |
2,271.77 |
0.0K |
| 12:18 |
2,272.11 |
2,272.11 |
2,270.94 |
2,271.86 |
0.0K |
| 12:19 |
2,272.51 |
2,272.54 |
2,271.97 |
2,272.54 |
0.0K |
| 12:20 |
2,272.28 |
2,272.28 |
2,272.00 |
2,272.28 |
0.0K |
| 12:21 |
2,271.98 |
2,273.09 |
2,271.98 |
2,273.09 |
0.0K |
| 12:22 |
2,272.60 |
2,272.79 |
2,271.27 |
2,271.27 |
0.0K |
| 12:23 |
2,270.84 |
2,270.84 |
2,269.45 |
2,269.46 |
0.0K |
| 12:24 |
2,269.48 |
2,269.55 |
2,268.54 |
2,268.54 |
0.0K |
| 12:25 |
2,268.49 |
2,269.01 |
2,268.49 |
2,268.83 |
0.0K |
| 12:26 |
2,268.34 |
2,268.70 |
2,268.30 |
2,268.70 |
0.0K |
| 12:27 |
2,269.14 |
2,269.94 |
2,268.76 |
2,269.94 |
0.0K |
| 12:28 |
2,270.03 |
2,270.64 |
2,270.03 |
2,270.41 |
0.0K |
| 12:29 |
2,270.37 |
2,271.25 |
2,270.37 |
2,271.25 |
0.0K |
| 12:30 |
2,271.63 |
2,273.37 |
2,271.63 |
2,273.28 |
0.0K |
| 12:31 |
2,273.30 |
2,273.30 |
2,266.25 |
2,266.25 |
0.0K |
| 12:32 |
2,265.50 |
2,267.81 |
2,265.50 |
2,266.90 |
0.0K |
| 12:33 |
2,267.57 |
2,269.32 |
2,267.57 |
2,268.54 |
0.0K |
| 12:34 |
2,269.62 |
2,269.89 |
2,269.26 |
2,269.26 |
0.0K |
| 12:35 |
2,269.05 |
2,269.05 |
2,267.34 |
2,267.34 |
0.0K |
| 12:36 |
2,267.49 |
2,267.72 |
2,266.51 |
2,267.72 |
0.0K |
| 12:37 |
2,266.50 |
2,266.50 |
2,265.25 |
2,265.25 |
0.0K |
| 12:38 |
2,264.57 |
2,264.57 |
2,263.59 |
2,263.59 |
0.0K |
| 12:39 |
2,263.89 |
2,263.89 |
2,262.60 |
2,262.60 |
0.0K |
| 12:40 |
2,261.23 |
2,262.04 |
2,260.94 |
2,260.94 |
0.0K |
| 12:41 |
2,259.89 |
2,259.89 |
2,258.63 |
2,258.63 |
0.0K |
| 12:42 |
2,259.52 |
2,259.52 |
2,258.48 |
2,258.57 |
0.0K |
| 12:43 |
2,258.29 |
2,258.29 |
2,257.75 |
2,257.75 |
0.0K |
| 12:44 |
2,257.63 |
2,258.79 |
2,257.63 |
2,257.97 |
0.0K |
| 12:45 |
2,258.18 |
2,258.18 |
2,257.39 |
2,257.74 |
0.0K |
| 12:46 |
2,257.86 |
2,259.58 |
2,257.86 |
2,258.84 |
0.0K |
| 12:47 |
2,259.43 |
2,259.43 |
2,256.28 |
2,256.28 |
0.0K |
| 12:48 |
2,256.19 |
2,262.20 |
2,255.99 |
2,262.20 |
0.0K |
| 12:49 |
2,261.25 |
2,261.67 |
2,261.25 |
2,261.40 |
0.0K |
| 12:50 |
2,261.44 |
2,262.30 |
2,260.51 |
2,260.51 |
0.0K |
| 12:51 |
2,259.23 |
2,261.39 |
2,259.23 |
2,260.82 |
0.0K |
| 12:52 |
2,261.41 |
2,261.41 |
2,261.17 |
2,261.41 |
0.0K |
| 12:53 |
2,261.84 |
2,261.84 |
2,259.74 |
2,259.74 |
0.0K |
| 12:54 |
2,258.89 |
2,259.25 |
2,258.66 |
2,259.25 |
0.0K |
| 12:55 |
2,258.79 |
2,259.06 |
2,258.36 |
2,258.96 |
0.0K |
| 12:56 |
2,259.14 |
2,259.29 |
2,256.61 |
2,256.61 |
0.0K |
| 12:57 |
2,254.83 |
2,254.83 |
2,252.88 |
2,254.12 |
0.0K |
| 12:58 |
2,254.95 |
2,255.01 |
2,253.98 |
2,254.31 |
0.0K |
| 12:59 |
2,254.53 |
2,254.53 |
2,252.88 |
2,253.56 |
0.0K |
| 13:00 |
2,252.68 |
2,253.32 |
2,252.31 |
2,252.98 |
0.0K |
| 13:01 |
2,252.98 |
2,252.98 |
2,250.60 |
2,250.60 |
0.0K |
| 13:02 |
2,249.83 |
2,251.11 |
2,249.83 |
2,251.11 |
0.0K |
| 13:03 |
2,250.37 |
2,250.37 |
2,249.82 |
2,249.99 |
0.0K |
| 13:04 |
2,249.72 |
2,250.76 |
2,249.69 |
2,250.76 |
0.0K |
| 13:05 |
2,251.17 |
2,252.95 |
2,251.17 |
2,252.95 |
0.0K |
| 13:06 |
2,252.21 |
2,252.21 |
2,251.42 |
2,251.42 |
0.0K |
| 13:07 |
2,250.86 |
2,250.86 |
2,247.71 |
2,247.71 |
0.0K |
| 13:08 |
2,247.36 |
2,247.36 |
2,245.94 |
2,245.94 |
0.0K |
| 13:09 |
2,245.73 |
2,245.73 |
2,244.54 |
2,244.54 |
0.0K |
| 13:10 |
2,244.50 |
2,244.50 |
2,243.98 |
2,244.09 |
0.0K |
| 13:11 |
2,243.45 |
2,244.55 |
2,243.11 |
2,243.11 |
0.0K |
| 13:12 |
2,241.22 |
2,241.31 |
2,239.44 |
2,239.44 |
0.0K |
| 13:13 |
2,239.72 |
2,242.38 |
2,239.72 |
2,241.45 |
0.0K |
| 13:14 |
2,240.84 |
2,242.56 |
2,240.84 |
2,242.56 |
0.0K |
| 13:15 |
2,243.61 |
2,245.48 |
2,243.60 |
2,245.48 |
0.0K |
| 13:16 |
2,246.05 |
2,246.22 |
2,245.17 |
2,245.33 |
0.0K |
| 13:17 |
2,246.40 |
2,246.75 |
2,246.18 |
2,246.75 |
0.0K |
| 13:18 |
2,247.27 |
2,247.27 |
2,246.33 |
2,246.33 |
0.0K |
| 13:19 |
2,244.94 |
2,246.92 |
2,244.90 |
2,244.90 |
0.0K |
| 13:20 |
2,244.49 |
2,244.49 |
2,243.55 |
2,243.89 |
0.0K |
| 13:21 |
2,243.17 |
2,243.17 |
2,242.20 |
2,242.20 |
0.0K |
| 13:22 |
2,243.82 |
2,243.82 |
2,241.79 |
2,241.79 |
0.0K |
| 13:23 |
2,241.73 |
2,243.16 |
2,241.73 |
2,243.16 |
0.0K |
| 13:24 |
2,242.11 |
2,242.11 |
2,240.62 |
2,240.62 |
0.0K |
| 13:25 |
2,240.83 |
2,241.18 |
2,240.53 |
2,240.53 |
0.0K |
| 13:26 |
2,241.24 |
2,242.22 |
2,241.24 |
2,241.32 |
0.0K |
| 13:27 |
2,240.55 |
2,240.68 |
2,240.43 |
2,240.44 |
0.0K |
| 13:28 |
2,238.50 |
2,238.50 |
2,236.82 |
2,236.82 |
0.0K |
| 13:29 |
2,236.27 |
2,237.46 |
2,236.27 |
2,236.55 |
0.0K |
| 13:30 |
2,236.63 |
2,237.09 |
2,236.01 |
2,236.56 |
0.0K |
| 13:31 |
2,235.64 |
2,235.64 |
2,234.98 |
2,234.98 |
0.0K |
| 13:32 |
2,235.57 |
2,236.47 |
2,235.57 |
2,236.47 |
0.0K |
| 13:33 |
2,236.82 |
2,236.87 |
2,236.72 |
2,236.84 |
0.0K |
| 13:34 |
2,237.15 |
2,237.15 |
2,236.12 |
2,236.12 |
0.0K |
| 13:35 |
2,235.86 |
2,244.04 |
2,235.57 |
2,244.04 |
0.0K |
| 13:36 |
2,243.85 |
2,243.85 |
2,240.29 |
2,240.29 |
0.0K |
| 13:37 |
2,240.25 |
2,241.41 |
2,240.25 |
2,240.84 |
0.0K |
| 13:38 |
2,239.24 |
2,243.93 |
2,239.24 |
2,243.93 |
0.0K |
| 13:39 |
2,242.89 |
2,243.05 |
2,242.32 |
2,242.32 |
0.0K |
| 13:40 |
2,243.25 |
2,244.69 |
2,243.25 |
2,244.69 |
0.0K |
| 13:41 |
2,244.52 |
2,246.19 |
2,244.52 |
2,246.19 |
0.0K |
| 13:42 |
2,247.45 |
2,248.66 |
2,246.71 |
2,248.66 |
0.0K |
| 13:43 |
2,248.09 |
2,251.89 |
2,248.08 |
2,251.89 |
0.0K |
| 13:44 |
2,250.79 |
2,250.79 |
2,249.25 |
2,250.20 |
0.0K |
| 13:45 |
2,249.34 |
2,249.34 |
2,247.83 |
2,248.34 |
0.0K |
| 13:46 |
2,247.49 |
2,247.49 |
2,244.88 |
2,244.88 |
0.0K |
| 13:47 |
2,244.86 |
2,244.86 |
2,243.20 |
2,243.21 |
0.0K |
| 13:48 |
2,243.54 |
2,243.54 |
2,242.47 |
2,242.47 |
0.0K |
| 13:49 |
2,242.88 |
2,243.47 |
2,242.82 |
2,242.82 |
0.0K |
| 13:50 |
2,242.69 |
2,242.69 |
2,239.07 |
2,239.49 |
0.0K |
| 13:51 |
2,240.50 |
2,242.20 |
2,240.50 |
2,241.55 |
0.0K |
| 13:52 |
2,241.34 |
2,243.06 |
2,240.98 |
2,242.81 |
0.0K |
| 13:53 |
2,243.50 |
2,243.87 |
2,243.07 |
2,243.07 |
0.0K |
| 13:54 |
2,242.64 |
2,243.16 |
2,242.64 |
2,242.68 |
0.0K |
| 13:55 |
2,241.48 |
2,241.81 |
2,241.16 |
2,241.81 |
0.0K |
| 13:56 |
2,242.37 |
2,242.69 |
2,242.37 |
2,242.58 |
0.0K |
| 13:57 |
2,242.76 |
2,242.76 |
2,241.91 |
2,241.91 |
0.0K |
| 13:58 |
2,241.22 |
2,242.88 |
2,240.63 |
2,240.63 |
0.0K |
| 13:59 |
2,241.42 |
2,242.15 |
2,241.42 |
2,242.08 |
0.0K |
| 14:00 |
2,242.88 |
2,242.89 |
2,242.30 |
2,242.30 |
0.0K |
| 14:01 |
2,241.47 |
2,243.01 |
2,241.47 |
2,242.00 |
0.0K |
| 14:02 |
2,241.19 |
2,243.14 |
2,241.19 |
2,243.14 |
0.0K |
| 14:03 |
2,242.89 |
2,243.55 |
2,242.89 |
2,243.52 |
0.0K |
| 14:04 |
2,243.04 |
2,244.04 |
2,243.04 |
2,243.63 |
0.0K |
| 14:05 |
2,241.92 |
2,241.92 |
2,240.52 |
2,240.52 |
0.0K |
| 14:06 |
2,239.85 |
2,239.85 |
2,239.09 |
2,239.80 |
0.0K |
| 14:07 |
2,239.90 |
2,240.24 |
2,238.18 |
2,238.18 |
0.0K |
| 14:08 |
2,238.70 |
2,239.02 |
2,238.31 |
2,238.31 |
0.0K |
| 14:09 |
2,238.08 |
2,238.28 |
2,237.45 |
2,237.77 |
0.0K |
| 14:10 |
2,238.45 |
2,239.12 |
2,238.06 |
2,238.06 |
0.0K |
| 14:11 |
2,237.33 |
2,237.33 |
2,236.45 |
2,236.45 |
0.0K |
| 14:12 |
2,236.25 |
2,236.61 |
2,236.16 |
2,236.61 |
0.0K |
| 14:13 |
2,236.29 |
2,236.29 |
2,234.45 |
2,234.69 |
0.0K |
| 14:14 |
2,233.88 |
2,234.29 |
2,233.83 |
2,233.99 |
0.0K |
| 14:15 |
2,234.30 |
2,235.04 |
2,233.89 |
2,235.04 |
0.0K |
| 14:16 |
2,235.57 |
2,235.57 |
2,234.53 |
2,235.31 |
0.0K |
| 14:17 |
2,236.27 |
2,239.26 |
2,236.27 |
2,239.05 |
0.0K |
| 14:18 |
2,238.66 |
2,238.66 |
2,237.60 |
2,237.60 |
0.0K |
| 14:19 |
2,238.64 |
2,241.24 |
2,238.64 |
2,241.24 |
0.0K |
| 14:20 |
2,241.15 |
2,241.15 |
2,240.11 |
2,240.11 |
0.0K |
| 14:21 |
2,240.29 |
2,240.29 |
2,239.88 |
2,240.05 |
0.0K |
| 14:22 |
2,239.16 |
2,239.16 |
2,238.04 |
2,238.04 |
0.0K |
| 14:23 |
2,237.85 |
2,238.77 |
2,237.85 |
2,238.75 |
0.0K |
| 14:24 |
2,237.89 |
2,237.89 |
2,237.45 |
2,237.71 |
0.0K |
| 14:25 |
2,238.85 |
2,238.85 |
2,236.46 |
2,236.46 |
0.0K |
| 14:26 |
2,236.28 |
2,236.28 |
2,234.98 |
2,235.31 |
0.0K |
| 14:27 |
2,234.58 |
2,235.14 |
2,233.35 |
2,233.35 |
0.0K |
| 14:28 |
2,233.12 |
2,233.12 |
2,232.16 |
2,232.16 |
0.0K |
| 14:29 |
2,231.46 |
2,231.46 |
2,229.49 |
2,229.49 |
0.0K |
| 14:30 |
2,229.33 |
2,248.24 |
2,229.33 |
2,248.24 |
0.0K |
| 14:31 |
2,246.17 |
2,246.17 |
2,242.56 |
2,242.81 |
0.0K |
| 14:32 |
2,240.99 |
2,242.12 |
2,240.69 |
2,240.69 |
0.0K |
| 14:33 |
2,241.63 |
2,241.63 |
2,238.52 |
2,238.99 |
0.0K |
| 14:34 |
2,238.08 |
2,238.08 |
2,236.45 |
2,237.09 |
0.0K |
| 14:35 |
2,236.72 |
2,236.72 |
2,231.93 |
2,231.93 |
0.0K |
| 14:36 |
2,231.32 |
2,231.79 |
2,229.83 |
2,231.79 |
0.0K |
| 14:37 |
2,232.48 |
2,232.48 |
2,231.61 |
2,231.61 |
0.0K |
| 14:38 |
2,230.18 |
2,231.82 |
2,230.18 |
2,231.82 |
0.0K |
| 14:39 |
2,231.52 |
2,231.52 |
2,230.50 |
2,230.50 |
0.0K |
| 14:40 |
2,230.45 |
2,230.45 |
2,229.29 |
2,229.32 |
0.0K |
| 14:41 |
2,229.06 |
2,229.06 |
2,228.61 |
2,229.03 |
0.0K |
| 14:42 |
2,228.37 |
2,228.37 |
2,227.84 |
2,227.84 |
0.0K |
| 14:43 |
2,227.01 |
2,227.01 |
2,225.84 |
2,225.84 |
0.0K |
| 14:44 |
2,227.27 |
2,227.27 |
2,225.38 |
2,225.38 |
0.0K |
| 14:45 |
2,225.64 |
2,227.01 |
2,225.64 |
2,227.01 |
0.0K |
| 14:46 |
2,227.60 |
2,230.71 |
2,227.60 |
2,230.71 |
0.0K |
| 14:47 |
2,229.08 |
2,229.08 |
2,226.52 |
2,226.52 |
0.0K |
| 14:48 |
2,226.99 |
2,228.74 |
2,226.99 |
2,228.72 |
0.0K |
| 14:49 |
2,228.77 |
2,230.74 |
2,228.77 |
2,230.74 |
0.0K |
| 14:50 |
2,231.10 |
2,232.07 |
2,230.70 |
2,232.07 |
0.0K |
| 14:51 |
2,231.72 |
2,231.72 |
2,230.50 |
2,231.17 |
0.0K |
| 14:52 |
2,231.04 |
2,231.53 |
2,229.70 |
2,231.53 |
0.0K |
| 14:53 |
2,231.68 |
2,232.31 |
2,230.23 |
2,230.23 |
0.0K |
| 14:54 |
2,229.79 |
2,229.79 |
2,228.72 |
2,229.57 |
0.0K |
| 14:55 |
2,229.73 |
2,229.73 |
2,228.47 |
2,228.47 |
0.0K |
| 14:56 |
2,227.92 |
2,227.92 |
2,226.59 |
2,226.70 |
0.0K |
| 14:57 |
2,226.57 |
2,227.66 |
2,226.57 |
2,227.33 |
0.0K |
| 14:58 |
2,226.41 |
2,226.41 |
2,225.39 |
2,226.00 |
0.0K |
| 14:59 |
2,226.50 |
2,226.50 |
2,225.63 |
2,225.63 |
0.0K |
| 15:00 |
2,225.39 |
2,225.88 |
2,225.39 |
2,225.44 |
0.0K |
| 15:01 |
2,224.79 |
2,225.64 |
2,224.79 |
2,225.64 |
0.0K |
| 15:02 |
2,225.93 |
2,226.20 |
2,225.93 |
2,226.20 |
0.0K |
| 15:03 |
2,226.65 |
2,226.93 |
2,226.02 |
2,226.02 |
0.0K |
| 15:04 |
2,225.90 |
2,225.90 |
2,225.08 |
2,225.14 |
0.0K |
| 15:05 |
2,224.65 |
2,225.31 |
2,224.65 |
2,224.78 |
0.0K |
| 15:06 |
2,224.27 |
2,224.27 |
2,223.37 |
2,223.66 |
0.0K |
| 15:07 |
2,222.49 |
2,222.56 |
2,222.28 |
2,222.28 |
0.0K |
| 15:08 |
2,222.86 |
2,222.86 |
2,221.63 |
2,221.63 |
0.0K |
| 15:09 |
2,222.07 |
2,222.07 |
2,221.05 |
2,221.05 |
0.0K |
| 15:10 |
2,220.69 |
2,220.88 |
2,220.07 |
2,220.88 |
0.0K |
| 15:11 |
2,220.69 |
2,222.35 |
2,220.69 |
2,221.35 |
0.0K |
| 15:12 |
2,221.51 |
2,221.63 |
2,221.12 |
2,221.51 |
0.0K |
| 15:13 |
2,221.69 |
2,221.69 |
2,219.42 |
2,219.57 |
0.0K |
| 15:14 |
2,219.16 |
2,219.16 |
2,217.49 |
2,217.49 |
0.0K |
| 15:15 |
2,217.38 |
2,218.17 |
2,217.38 |
2,218.17 |
0.0K |
| 15:16 |
2,218.07 |
2,218.30 |
2,217.79 |
2,217.79 |
0.0K |
| 15:17 |
2,216.92 |
2,216.92 |
2,215.30 |
2,215.30 |
0.0K |
| 15:18 |
2,214.99 |
2,217.32 |
2,214.99 |
2,217.32 |
0.0K |
| 15:19 |
2,217.34 |
2,217.34 |
2,214.32 |
2,214.32 |
0.0K |
| 15:20 |
2,215.17 |
2,216.91 |
2,215.17 |
2,216.91 |
0.0K |
| 15:21 |
2,217.69 |
2,218.75 |
2,217.60 |
2,218.75 |
0.0K |
| 15:22 |
2,219.78 |
2,219.78 |
2,218.24 |
2,218.24 |
0.0K |
| 15:23 |
2,218.90 |
2,219.20 |
2,218.60 |
2,219.20 |
0.0K |
| 15:24 |
2,221.06 |
2,221.06 |
2,220.56 |
2,221.00 |
0.0K |
| 15:25 |
2,222.41 |
2,223.70 |
2,222.35 |
2,223.70 |
0.0K |
| 15:26 |
2,225.47 |
2,225.47 |
2,223.69 |
2,223.69 |
0.0K |
| 15:27 |
2,224.08 |
2,225.93 |
2,224.08 |
2,225.93 |
0.0K |
| 15:28 |
2,227.05 |
2,227.05 |
2,225.94 |
2,226.28 |
0.0K |
| 15:29 |
2,226.60 |
2,227.22 |
2,225.43 |
2,225.43 |
0.0K |
| 15:30 |
2,225.89 |
2,225.89 |
2,223.45 |
2,223.45 |
0.0K |
| 15:31 |
2,224.24 |
2,224.24 |
2,222.74 |
2,222.74 |
0.0K |
| 15:32 |
2,222.81 |
2,222.81 |
2,221.84 |
2,222.18 |
0.0K |
| 15:33 |
2,221.59 |
2,221.95 |
2,220.44 |
2,220.44 |
0.0K |
| 15:34 |
2,220.25 |
2,221.74 |
2,220.25 |
2,221.74 |
0.0K |
| 15:35 |
2,220.49 |
2,220.49 |
2,217.32 |
2,217.32 |
0.0K |
| 15:36 |
2,217.28 |
2,217.93 |
2,217.28 |
2,217.86 |
0.0K |
| 15:37 |
2,217.10 |
2,217.59 |
2,216.05 |
2,216.05 |
0.0K |
| 15:38 |
2,215.58 |
2,215.88 |
2,215.00 |
2,215.53 |
0.0K |
| 15:39 |
2,214.98 |
2,214.98 |
2,213.59 |
2,213.59 |
0.0K |
| 15:40 |
2,214.50 |
2,217.28 |
2,214.15 |
2,217.28 |
0.0K |
| 15:41 |
2,218.31 |
2,218.31 |
2,217.76 |
2,218.24 |
0.0K |
| 15:42 |
2,218.78 |
2,218.80 |
2,216.88 |
2,216.88 |
0.0K |
| 15:43 |
2,216.23 |
2,216.23 |
2,215.69 |
2,216.05 |
0.0K |
| 15:44 |
2,216.10 |
2,216.10 |
2,213.57 |
2,213.57 |
0.0K |
| 15:45 |
2,212.76 |
2,213.68 |
2,212.22 |
2,213.68 |
0.0K |
| 15:46 |
2,213.06 |
2,213.60 |
2,212.00 |
2,212.00 |
0.0K |
| 15:47 |
2,212.36 |
2,212.52 |
2,211.35 |
2,211.35 |
0.0K |
| 15:48 |
2,212.39 |
2,212.78 |
2,212.39 |
2,212.78 |
0.0K |
| 15:49 |
2,211.50 |
2,212.27 |
2,211.38 |
2,211.38 |
0.0K |
| 15:50 |
2,210.99 |
2,217.74 |
2,210.99 |
2,217.74 |
0.0K |
| 15:51 |
2,217.75 |
2,219.05 |
2,217.75 |
2,218.03 |
0.0K |
| 15:52 |
2,219.12 |
2,221.43 |
2,219.12 |
2,221.43 |
0.0K |
| 15:53 |
2,221.83 |
2,222.22 |
2,220.81 |
2,220.81 |
0.0K |
| 15:54 |
2,220.52 |
2,223.30 |
2,220.52 |
2,223.30 |
0.0K |
| 15:55 |
2,222.37 |
2,223.06 |
2,221.71 |
2,223.06 |
0.0K |
| 15:56 |
2,225.26 |
2,229.04 |
2,225.26 |
2,229.04 |
0.0K |
| 15:57 |
2,230.02 |
2,230.81 |
2,229.86 |
2,230.12 |
0.0K |
| 15:58 |
2,229.71 |
2,229.71 |
2,228.09 |
2,228.11 |
0.0K |
| 15:59 |
2,227.94 |
2,228.36 |
2,227.53 |
2,228.36 |
0.0K |
| 16:00 |
2,228.60 |
2,228.60 |
2,227.95 |
2,227.95 |
0.0K |
| 16:01 |
2,227.95 |
2,227.95 |
2,227.95 |
2,227.95 |
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
|