| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,227.95 |
2,227.95 |
2,206.74 |
2,212.36 |
0.0K |
| 09:31 |
2,210.80 |
2,210.80 |
2,207.91 |
2,210.75 |
0.0K |
| 09:32 |
2,211.59 |
2,213.64 |
2,211.20 |
2,213.64 |
0.0K |
| 09:33 |
2,211.88 |
2,213.46 |
2,211.88 |
2,213.23 |
0.0K |
| 09:34 |
2,214.75 |
2,216.49 |
2,214.75 |
2,214.93 |
0.0K |
| 09:35 |
2,215.07 |
2,215.34 |
2,212.88 |
2,214.85 |
0.0K |
| 09:36 |
2,214.01 |
2,214.07 |
2,212.98 |
2,212.98 |
0.0K |
| 09:37 |
2,210.82 |
2,211.50 |
2,208.57 |
2,208.57 |
0.0K |
| 09:38 |
2,209.59 |
2,212.87 |
2,208.72 |
2,212.87 |
0.0K |
| 09:39 |
2,216.49 |
2,222.38 |
2,216.49 |
2,222.38 |
0.0K |
| 09:40 |
2,223.70 |
2,225.49 |
2,223.70 |
2,224.09 |
0.0K |
| 09:41 |
2,224.68 |
2,227.27 |
2,224.68 |
2,227.27 |
0.0K |
| 09:42 |
2,228.96 |
2,229.45 |
2,228.02 |
2,228.02 |
0.0K |
| 09:43 |
2,226.73 |
2,226.97 |
2,226.73 |
2,226.75 |
0.0K |
| 09:44 |
2,227.37 |
2,227.37 |
2,220.68 |
2,220.68 |
0.0K |
| 09:45 |
2,218.79 |
2,218.92 |
2,217.63 |
2,217.63 |
0.0K |
| 09:46 |
2,216.78 |
2,216.78 |
2,215.24 |
2,216.09 |
0.0K |
| 09:47 |
2,214.53 |
2,215.16 |
2,210.98 |
2,210.98 |
0.0K |
| 09:48 |
2,212.47 |
2,212.84 |
2,212.32 |
2,212.32 |
0.0K |
| 09:49 |
2,213.45 |
2,216.95 |
2,213.45 |
2,216.34 |
0.0K |
| 09:50 |
2,220.02 |
2,225.37 |
2,220.02 |
2,225.37 |
0.0K |
| 09:51 |
2,225.70 |
2,225.70 |
2,224.63 |
2,225.57 |
0.0K |
| 09:52 |
2,226.48 |
2,228.88 |
2,226.48 |
2,228.88 |
0.0K |
| 09:53 |
2,228.61 |
2,228.61 |
2,227.23 |
2,228.09 |
0.0K |
| 09:54 |
2,228.46 |
2,228.46 |
2,226.44 |
2,226.88 |
0.0K |
| 09:55 |
2,227.66 |
2,228.60 |
2,227.66 |
2,228.54 |
0.0K |
| 09:56 |
2,227.81 |
2,231.18 |
2,227.81 |
2,231.18 |
0.0K |
| 09:57 |
2,231.51 |
2,231.51 |
2,229.68 |
2,229.68 |
0.0K |
| 09:58 |
2,230.51 |
2,231.04 |
2,229.28 |
2,230.66 |
0.0K |
| 09:59 |
2,230.43 |
2,230.43 |
2,228.30 |
2,228.30 |
0.0K |
| 10:00 |
2,229.07 |
2,235.09 |
2,229.07 |
2,235.09 |
0.0K |
| 10:01 |
2,238.60 |
2,238.60 |
2,236.18 |
2,237.36 |
0.0K |
| 10:02 |
2,237.05 |
2,237.05 |
2,233.60 |
2,233.60 |
0.0K |
| 10:03 |
2,234.11 |
2,235.26 |
2,233.18 |
2,234.93 |
0.0K |
| 10:04 |
2,233.31 |
2,233.31 |
2,232.55 |
2,232.55 |
0.0K |
| 10:05 |
2,232.30 |
2,232.95 |
2,230.27 |
2,230.27 |
0.0K |
| 10:06 |
2,228.94 |
2,228.94 |
2,224.71 |
2,224.71 |
0.0K |
| 10:07 |
2,225.18 |
2,225.18 |
2,222.53 |
2,222.54 |
0.0K |
| 10:08 |
2,221.21 |
2,221.67 |
2,221.02 |
2,221.32 |
0.0K |
| 10:09 |
2,220.63 |
2,222.17 |
2,220.63 |
2,221.09 |
0.0K |
| 10:10 |
2,221.22 |
2,222.43 |
2,220.89 |
2,222.43 |
0.0K |
| 10:11 |
2,223.53 |
2,225.17 |
2,223.53 |
2,224.84 |
0.0K |
| 10:12 |
2,225.78 |
2,226.79 |
2,225.45 |
2,225.45 |
0.0K |
| 10:13 |
2,224.20 |
2,224.20 |
2,220.49 |
2,220.49 |
0.0K |
| 10:14 |
2,220.50 |
2,220.50 |
2,216.37 |
2,216.37 |
0.0K |
| 10:15 |
2,216.53 |
2,219.40 |
2,216.53 |
2,219.40 |
0.0K |
| 10:16 |
2,218.47 |
2,218.81 |
2,218.06 |
2,218.06 |
0.0K |
| 10:17 |
2,218.34 |
2,219.24 |
2,217.73 |
2,219.24 |
0.0K |
| 10:18 |
2,219.38 |
2,219.92 |
2,218.56 |
2,218.56 |
0.0K |
| 10:19 |
2,218.64 |
2,218.66 |
2,218.07 |
2,218.07 |
0.0K |
| 10:20 |
2,219.05 |
2,220.02 |
2,219.05 |
2,220.02 |
0.0K |
| 10:21 |
2,219.13 |
2,219.13 |
2,216.59 |
2,216.59 |
0.0K |
| 10:22 |
2,216.29 |
2,216.29 |
2,214.27 |
2,214.27 |
0.0K |
| 10:23 |
2,213.82 |
2,220.91 |
2,213.82 |
2,220.91 |
0.0K |
| 10:24 |
2,220.88 |
2,223.05 |
2,220.65 |
2,221.33 |
0.0K |
| 10:25 |
2,219.95 |
2,219.95 |
2,218.11 |
2,218.11 |
0.0K |
| 10:26 |
2,217.97 |
2,217.97 |
2,217.34 |
2,217.42 |
0.0K |
| 10:27 |
2,216.43 |
2,216.43 |
2,215.70 |
2,215.70 |
0.0K |
| 10:28 |
2,215.44 |
2,215.44 |
2,212.80 |
2,214.07 |
0.0K |
| 10:29 |
2,212.35 |
2,215.57 |
2,212.35 |
2,215.57 |
0.0K |
| 10:30 |
2,216.21 |
2,217.71 |
2,215.67 |
2,217.21 |
0.0K |
| 10:31 |
2,216.86 |
2,219.35 |
2,216.86 |
2,219.35 |
0.0K |
| 10:32 |
2,222.00 |
2,222.00 |
2,220.70 |
2,221.00 |
0.0K |
| 10:33 |
2,221.85 |
2,221.92 |
2,221.12 |
2,221.12 |
0.0K |
| 10:34 |
2,220.71 |
2,222.76 |
2,220.71 |
2,222.76 |
0.0K |
| 10:35 |
2,222.88 |
2,222.88 |
2,221.87 |
2,222.48 |
0.0K |
| 10:36 |
2,222.07 |
2,222.07 |
2,221.20 |
2,221.20 |
0.0K |
| 10:37 |
2,221.29 |
2,221.57 |
2,220.88 |
2,221.57 |
0.0K |
| 10:38 |
2,222.02 |
2,222.02 |
2,220.73 |
2,220.73 |
0.0K |
| 10:39 |
2,221.78 |
2,221.78 |
2,219.87 |
2,220.19 |
0.0K |
| 10:40 |
2,219.53 |
2,219.53 |
2,216.82 |
2,216.82 |
0.0K |
| 10:41 |
2,216.11 |
2,217.11 |
2,215.36 |
2,215.36 |
0.0K |
| 10:42 |
2,214.79 |
2,215.87 |
2,214.79 |
2,215.35 |
0.0K |
| 10:43 |
2,214.40 |
2,214.40 |
2,213.92 |
2,213.92 |
0.0K |
| 10:44 |
2,213.97 |
2,213.97 |
2,211.73 |
2,211.73 |
0.0K |
| 10:45 |
2,211.99 |
2,211.99 |
2,210.57 |
2,210.67 |
0.0K |
| 10:46 |
2,211.27 |
2,214.66 |
2,211.27 |
2,214.66 |
0.0K |
| 10:47 |
2,214.29 |
2,216.47 |
2,214.28 |
2,216.47 |
0.0K |
| 10:48 |
2,216.46 |
2,216.46 |
2,211.65 |
2,211.65 |
0.0K |
| 10:49 |
2,211.39 |
2,212.06 |
2,209.66 |
2,209.66 |
0.0K |
| 10:50 |
2,209.02 |
2,209.55 |
2,208.61 |
2,208.61 |
0.0K |
| 10:51 |
2,208.16 |
2,208.16 |
2,205.79 |
2,205.79 |
0.0K |
| 10:52 |
2,204.79 |
2,204.79 |
2,201.97 |
2,201.97 |
0.0K |
| 10:53 |
2,202.40 |
2,202.40 |
2,201.85 |
2,202.07 |
0.0K |
| 10:54 |
2,201.90 |
2,202.04 |
2,200.79 |
2,200.79 |
0.0K |
| 10:55 |
2,202.15 |
2,204.51 |
2,202.15 |
2,204.51 |
0.0K |
| 10:56 |
2,203.88 |
2,204.27 |
2,202.09 |
2,202.09 |
0.0K |
| 10:57 |
2,201.95 |
2,201.95 |
2,200.43 |
2,201.91 |
0.0K |
| 10:58 |
2,201.54 |
2,202.49 |
2,201.51 |
2,201.51 |
0.0K |
| 10:59 |
2,201.25 |
2,201.25 |
2,198.34 |
2,198.34 |
0.0K |
| 11:00 |
2,197.49 |
2,199.55 |
2,197.47 |
2,199.55 |
0.0K |
| 11:01 |
2,199.16 |
2,199.70 |
2,198.75 |
2,199.70 |
0.0K |
| 11:02 |
2,200.48 |
2,200.97 |
2,200.42 |
2,200.47 |
0.0K |
| 11:03 |
2,200.07 |
2,200.89 |
2,199.90 |
2,200.89 |
0.0K |
| 11:04 |
2,201.42 |
2,202.86 |
2,201.42 |
2,202.86 |
0.0K |
| 11:05 |
2,203.82 |
2,207.87 |
2,203.82 |
2,207.87 |
0.0K |
| 11:06 |
2,207.84 |
2,209.40 |
2,207.84 |
2,208.92 |
0.0K |
| 11:07 |
2,211.91 |
2,211.91 |
2,209.68 |
2,209.68 |
0.0K |
| 11:08 |
2,208.75 |
2,210.84 |
2,208.75 |
2,210.29 |
0.0K |
| 11:09 |
2,209.21 |
2,209.77 |
2,209.21 |
2,209.77 |
0.0K |
| 11:10 |
2,209.59 |
2,210.43 |
2,209.47 |
2,210.43 |
0.0K |
| 11:11 |
2,210.49 |
2,210.98 |
2,210.19 |
2,210.72 |
0.0K |
| 11:12 |
2,210.23 |
2,210.74 |
2,209.31 |
2,209.31 |
0.0K |
| 11:13 |
2,209.96 |
2,209.96 |
2,208.20 |
2,208.20 |
0.0K |
| 11:14 |
2,207.74 |
2,209.31 |
2,207.67 |
2,209.07 |
0.0K |
| 11:15 |
2,208.56 |
2,210.46 |
2,208.56 |
2,210.46 |
0.0K |
| 11:16 |
2,211.98 |
2,215.04 |
2,211.98 |
2,213.97 |
0.0K |
| 11:17 |
2,214.31 |
2,214.31 |
2,212.54 |
2,212.89 |
0.0K |
| 11:18 |
2,212.69 |
2,212.92 |
2,211.26 |
2,211.26 |
0.0K |
| 11:19 |
2,211.59 |
2,212.50 |
2,211.59 |
2,212.35 |
0.0K |
| 11:20 |
2,212.10 |
2,212.62 |
2,212.10 |
2,212.62 |
0.0K |
| 11:21 |
2,212.63 |
2,215.32 |
2,212.63 |
2,215.32 |
0.0K |
| 11:22 |
2,215.30 |
2,215.30 |
2,213.54 |
2,213.54 |
0.0K |
| 11:23 |
2,213.68 |
2,213.68 |
2,213.21 |
2,213.21 |
0.0K |
| 11:24 |
2,213.06 |
2,214.99 |
2,213.06 |
2,214.99 |
0.0K |
| 11:25 |
2,215.03 |
2,215.03 |
2,213.84 |
2,213.84 |
0.0K |
| 11:26 |
2,214.45 |
2,214.45 |
2,213.97 |
2,214.33 |
0.0K |
| 11:27 |
2,213.96 |
2,214.71 |
2,213.96 |
2,214.67 |
0.0K |
| 11:28 |
2,214.90 |
2,214.90 |
2,213.55 |
2,213.55 |
0.0K |
| 11:29 |
2,213.49 |
2,214.03 |
2,213.47 |
2,214.03 |
0.0K |
| 11:30 |
2,214.28 |
2,214.90 |
2,214.06 |
2,214.90 |
0.0K |
| 11:31 |
2,215.51 |
2,216.80 |
2,215.51 |
2,216.80 |
0.0K |
| 11:32 |
2,216.20 |
2,216.20 |
2,213.44 |
2,213.44 |
0.0K |
| 11:33 |
2,212.82 |
2,213.24 |
2,211.91 |
2,211.91 |
0.0K |
| 11:34 |
2,211.12 |
2,213.21 |
2,211.12 |
2,213.02 |
0.0K |
| 11:35 |
2,213.20 |
2,213.20 |
2,210.31 |
2,210.31 |
0.0K |
| 11:36 |
2,209.67 |
2,210.13 |
2,209.27 |
2,210.13 |
0.0K |
| 11:37 |
2,210.46 |
2,211.37 |
2,209.65 |
2,211.37 |
0.0K |
| 11:38 |
2,210.66 |
2,210.66 |
2,209.01 |
2,209.01 |
0.0K |
| 11:39 |
2,209.15 |
2,209.15 |
2,207.19 |
2,207.19 |
0.0K |
| 11:40 |
2,206.54 |
2,206.69 |
2,206.10 |
2,206.65 |
0.0K |
| 11:41 |
2,207.02 |
2,207.02 |
2,205.42 |
2,205.42 |
0.0K |
| 11:42 |
2,205.66 |
2,205.66 |
2,204.09 |
2,204.09 |
0.0K |
| 11:43 |
2,204.39 |
2,204.82 |
2,204.39 |
2,204.40 |
0.0K |
| 11:44 |
2,204.03 |
2,204.03 |
2,202.71 |
2,202.91 |
0.0K |
| 11:45 |
2,203.12 |
2,204.40 |
2,203.12 |
2,204.40 |
0.0K |
| 11:46 |
2,204.51 |
2,204.90 |
2,204.48 |
2,204.50 |
0.0K |
| 11:47 |
2,204.32 |
2,211.91 |
2,204.32 |
2,211.91 |
0.0K |
| 11:48 |
2,211.70 |
2,211.70 |
2,210.31 |
2,210.87 |
0.0K |
| 11:49 |
2,212.75 |
2,213.07 |
2,212.03 |
2,212.03 |
0.0K |
| 11:50 |
2,211.37 |
2,211.37 |
2,210.01 |
2,210.89 |
0.0K |
| 11:51 |
2,211.75 |
2,212.84 |
2,211.08 |
2,211.08 |
0.0K |
| 11:52 |
2,211.17 |
2,211.17 |
2,211.05 |
2,211.09 |
0.0K |
| 11:53 |
2,211.02 |
2,211.38 |
2,209.89 |
2,209.89 |
0.0K |
| 11:54 |
2,209.52 |
2,209.58 |
2,208.87 |
2,208.87 |
0.0K |
| 11:55 |
2,208.88 |
2,208.88 |
2,207.54 |
2,207.54 |
0.0K |
| 11:56 |
2,207.48 |
2,207.48 |
2,205.37 |
2,205.37 |
0.0K |
| 11:57 |
2,205.23 |
2,205.31 |
2,204.80 |
2,204.82 |
0.0K |
| 11:58 |
2,204.90 |
2,206.13 |
2,204.79 |
2,205.54 |
0.0K |
| 11:59 |
2,205.31 |
2,205.39 |
2,205.06 |
2,205.39 |
0.0K |
| 12:00 |
2,205.41 |
2,205.41 |
2,202.46 |
2,202.46 |
0.0K |
| 12:01 |
2,201.54 |
2,201.54 |
2,200.58 |
2,200.58 |
0.0K |
| 12:02 |
2,200.40 |
2,202.41 |
2,200.31 |
2,202.41 |
0.0K |
| 12:03 |
2,201.23 |
2,202.44 |
2,201.15 |
2,202.44 |
0.0K |
| 12:04 |
2,202.82 |
2,202.82 |
2,201.77 |
2,201.77 |
0.0K |
| 12:05 |
2,200.93 |
2,201.73 |
2,200.80 |
2,201.73 |
0.0K |
| 12:06 |
2,202.51 |
2,202.98 |
2,202.22 |
2,202.98 |
0.0K |
| 12:07 |
2,202.34 |
2,202.74 |
2,201.45 |
2,202.74 |
0.0K |
| 12:08 |
2,202.69 |
2,202.90 |
2,202.69 |
2,202.73 |
0.0K |
| 12:09 |
2,203.13 |
2,205.04 |
2,203.13 |
2,205.04 |
0.0K |
| 12:10 |
2,204.55 |
2,205.81 |
2,204.24 |
2,205.81 |
0.0K |
| 12:11 |
2,206.67 |
2,206.86 |
2,206.66 |
2,206.86 |
0.0K |
| 12:12 |
2,207.14 |
2,207.31 |
2,207.14 |
2,207.31 |
0.0K |
| 12:13 |
2,207.40 |
2,209.62 |
2,207.40 |
2,209.62 |
0.0K |
| 12:14 |
2,209.36 |
2,211.15 |
2,209.36 |
2,211.15 |
0.0K |
| 12:15 |
2,210.83 |
2,211.12 |
2,210.34 |
2,211.12 |
0.0K |
| 12:16 |
2,211.41 |
2,211.41 |
2,210.52 |
2,210.52 |
0.0K |
| 12:17 |
2,210.89 |
2,211.29 |
2,210.79 |
2,210.94 |
0.0K |
| 12:18 |
2,210.43 |
2,210.43 |
2,209.62 |
2,209.95 |
0.0K |
| 12:19 |
2,210.11 |
2,210.11 |
2,208.70 |
2,208.70 |
0.0K |
| 12:20 |
2,208.89 |
2,208.89 |
2,208.42 |
2,208.42 |
0.0K |
| 12:21 |
2,208.15 |
2,208.74 |
2,208.06 |
2,208.06 |
0.0K |
| 12:22 |
2,207.96 |
2,208.18 |
2,207.96 |
2,208.12 |
0.0K |
| 12:23 |
2,208.74 |
2,208.74 |
2,207.03 |
2,207.03 |
0.0K |
| 12:24 |
2,207.24 |
2,207.62 |
2,207.24 |
2,207.62 |
0.0K |
| 12:25 |
2,207.52 |
2,207.52 |
2,206.61 |
2,207.19 |
0.0K |
| 12:26 |
2,206.97 |
2,207.38 |
2,206.89 |
2,207.38 |
0.0K |
| 12:27 |
2,207.66 |
2,208.38 |
2,207.66 |
2,208.38 |
0.0K |
| 12:28 |
2,208.98 |
2,208.98 |
2,207.70 |
2,207.70 |
0.0K |
| 12:29 |
2,207.18 |
2,207.18 |
2,205.97 |
2,205.97 |
0.0K |
| 12:30 |
2,206.04 |
2,206.04 |
2,204.78 |
2,205.68 |
0.0K |
| 12:31 |
2,205.64 |
2,205.69 |
2,205.35 |
2,205.35 |
0.0K |
| 12:32 |
2,205.16 |
2,205.47 |
2,205.12 |
2,205.45 |
0.0K |
| 12:33 |
2,205.71 |
2,206.51 |
2,205.71 |
2,206.47 |
0.0K |
| 12:34 |
2,206.52 |
2,206.52 |
2,205.11 |
2,205.28 |
0.0K |
| 12:35 |
2,205.30 |
2,207.18 |
2,205.30 |
2,207.18 |
0.0K |
| 12:36 |
2,207.97 |
2,207.97 |
2,206.27 |
2,206.27 |
0.0K |
| 12:37 |
2,206.63 |
2,206.63 |
2,205.73 |
2,205.73 |
0.0K |
| 12:38 |
2,205.72 |
2,205.72 |
2,205.43 |
2,205.43 |
0.0K |
| 12:39 |
2,205.67 |
2,206.28 |
2,205.67 |
2,206.28 |
0.0K |
| 12:40 |
2,206.44 |
2,206.47 |
2,205.05 |
2,205.05 |
0.0K |
| 12:41 |
2,204.54 |
2,204.69 |
2,203.95 |
2,204.69 |
0.0K |
| 12:42 |
2,204.85 |
2,205.73 |
2,204.85 |
2,205.29 |
0.0K |
| 12:43 |
2,205.35 |
2,205.35 |
2,204.25 |
2,204.25 |
0.0K |
| 12:44 |
2,204.37 |
2,204.37 |
2,204.18 |
2,204.26 |
0.0K |
| 12:45 |
2,204.73 |
2,204.73 |
2,204.20 |
2,204.20 |
0.0K |
| 12:46 |
2,203.60 |
2,203.60 |
2,202.85 |
2,203.07 |
0.0K |
| 12:47 |
2,203.18 |
2,204.12 |
2,203.18 |
2,204.12 |
0.0K |
| 12:48 |
2,204.18 |
2,204.18 |
2,203.32 |
2,204.09 |
0.0K |
| 12:49 |
2,203.73 |
2,204.97 |
2,203.73 |
2,204.92 |
0.0K |
| 12:50 |
2,205.78 |
2,207.55 |
2,205.78 |
2,207.55 |
0.0K |
| 12:51 |
2,208.23 |
2,208.26 |
2,206.95 |
2,206.95 |
0.0K |
| 12:52 |
2,206.70 |
2,206.70 |
2,205.31 |
2,205.31 |
0.0K |
| 12:53 |
2,204.95 |
2,205.63 |
2,204.66 |
2,205.63 |
0.0K |
| 12:54 |
2,206.28 |
2,207.35 |
2,206.28 |
2,207.35 |
0.0K |
| 12:55 |
2,207.32 |
2,207.46 |
2,207.32 |
2,207.34 |
0.0K |
| 12:56 |
2,207.94 |
2,208.75 |
2,207.94 |
2,208.75 |
0.0K |
| 12:57 |
2,209.32 |
2,209.58 |
2,209.09 |
2,209.58 |
0.0K |
| 12:58 |
2,209.10 |
2,209.43 |
2,208.01 |
2,208.01 |
0.0K |
| 12:59 |
2,207.57 |
2,207.57 |
2,206.55 |
2,206.55 |
0.0K |
| 13:00 |
2,204.96 |
2,205.40 |
2,204.96 |
2,204.99 |
0.0K |
| 13:01 |
2,205.01 |
2,205.41 |
2,204.65 |
2,204.65 |
0.0K |
| 13:02 |
2,205.09 |
2,218.67 |
2,205.09 |
2,218.67 |
0.0K |
| 13:03 |
2,218.30 |
2,218.30 |
2,215.00 |
2,215.00 |
0.0K |
| 13:04 |
2,213.64 |
2,217.14 |
2,213.64 |
2,217.14 |
0.0K |
| 13:05 |
2,216.36 |
2,216.36 |
2,214.59 |
2,215.21 |
0.0K |
| 13:06 |
2,215.08 |
2,215.08 |
2,212.05 |
2,212.05 |
0.0K |
| 13:07 |
2,211.91 |
2,211.91 |
2,210.00 |
2,210.00 |
0.0K |
| 13:08 |
2,210.16 |
2,210.63 |
2,210.11 |
2,210.62 |
0.0K |
| 13:09 |
2,209.04 |
2,209.04 |
2,206.48 |
2,206.48 |
0.0K |
| 13:10 |
2,206.61 |
2,206.98 |
2,204.61 |
2,204.86 |
0.0K |
| 13:11 |
2,204.13 |
2,205.15 |
2,204.13 |
2,205.15 |
0.0K |
| 13:12 |
2,205.02 |
2,205.61 |
2,204.44 |
2,205.51 |
0.0K |
| 13:13 |
2,205.09 |
2,205.25 |
2,204.60 |
2,204.60 |
0.0K |
| 13:14 |
2,204.39 |
2,204.58 |
2,203.97 |
2,203.97 |
0.0K |
| 13:15 |
2,205.40 |
2,206.25 |
2,205.01 |
2,205.22 |
0.0K |
| 13:16 |
2,205.85 |
2,208.49 |
2,205.85 |
2,208.49 |
0.0K |
| 13:17 |
2,209.50 |
2,209.75 |
2,209.33 |
2,209.57 |
0.0K |
| 13:18 |
2,209.33 |
2,209.95 |
2,209.33 |
2,209.35 |
0.0K |
| 13:19 |
2,203.50 |
2,216.13 |
2,200.40 |
2,216.13 |
0.0K |
| 13:20 |
2,223.20 |
2,229.71 |
2,223.14 |
2,229.71 |
0.0K |
| 13:21 |
2,233.41 |
2,240.37 |
2,233.41 |
2,240.37 |
0.0K |
| 13:22 |
2,239.07 |
2,239.07 |
2,236.09 |
2,236.09 |
0.0K |
| 13:23 |
2,239.38 |
2,244.14 |
2,239.38 |
2,243.16 |
0.0K |
| 13:24 |
2,245.43 |
2,247.83 |
2,245.43 |
2,247.83 |
0.0K |
| 13:25 |
2,248.09 |
2,256.96 |
2,248.09 |
2,256.96 |
0.0K |
| 13:26 |
2,257.88 |
2,260.02 |
2,257.68 |
2,260.02 |
0.0K |
| 13:27 |
2,259.86 |
2,269.50 |
2,259.86 |
2,269.50 |
0.0K |
| 13:28 |
2,270.05 |
2,270.05 |
2,264.37 |
2,264.37 |
0.0K |
| 13:29 |
2,265.06 |
2,267.25 |
2,263.47 |
2,264.56 |
0.0K |
| 13:30 |
2,261.39 |
2,261.39 |
2,258.64 |
2,260.45 |
0.0K |
| 13:31 |
2,260.35 |
2,266.86 |
2,260.35 |
2,266.86 |
0.0K |
| 13:32 |
2,267.85 |
2,273.99 |
2,267.85 |
2,273.99 |
0.0K |
| 13:33 |
2,275.44 |
2,278.80 |
2,275.44 |
2,277.17 |
0.0K |
| 13:34 |
2,277.81 |
2,282.25 |
2,277.81 |
2,282.25 |
0.0K |
| 13:35 |
2,282.97 |
2,289.94 |
2,282.97 |
2,289.94 |
0.0K |
| 13:36 |
2,293.14 |
2,293.14 |
2,288.29 |
2,289.54 |
0.0K |
| 13:37 |
2,288.92 |
2,288.92 |
2,284.25 |
2,288.20 |
0.0K |
| 13:38 |
2,287.67 |
2,287.67 |
2,282.03 |
2,282.03 |
0.0K |
| 13:39 |
2,279.34 |
2,279.34 |
2,276.38 |
2,276.38 |
0.0K |
| 13:40 |
2,276.85 |
2,276.85 |
2,269.02 |
2,269.02 |
0.0K |
| 13:41 |
2,270.58 |
2,272.18 |
2,270.37 |
2,272.16 |
0.0K |
| 13:42 |
2,272.59 |
2,272.90 |
2,271.77 |
2,271.77 |
0.0K |
| 13:43 |
2,272.47 |
2,273.11 |
2,271.13 |
2,271.13 |
0.0K |
| 13:44 |
2,270.70 |
2,270.70 |
2,267.40 |
2,267.40 |
0.0K |
| 13:45 |
2,267.96 |
2,270.02 |
2,267.96 |
2,269.75 |
0.0K |
| 13:46 |
2,267.65 |
2,273.35 |
2,267.65 |
2,273.35 |
0.0K |
| 13:47 |
2,274.93 |
2,276.21 |
2,274.93 |
2,276.21 |
0.0K |
| 13:48 |
2,275.92 |
2,279.22 |
2,275.92 |
2,279.22 |
0.0K |
| 13:49 |
2,279.14 |
2,281.43 |
2,279.14 |
2,280.12 |
0.0K |
| 13:50 |
2,278.29 |
2,278.75 |
2,277.03 |
2,277.03 |
0.0K |
| 13:51 |
2,277.80 |
2,277.80 |
2,276.60 |
2,277.09 |
0.0K |
| 13:52 |
2,278.45 |
2,280.55 |
2,278.45 |
2,279.67 |
0.0K |
| 13:53 |
2,279.76 |
2,279.76 |
2,276.47 |
2,276.47 |
0.0K |
| 13:54 |
2,276.14 |
2,276.14 |
2,273.42 |
2,275.11 |
0.0K |
| 13:55 |
2,275.41 |
2,277.40 |
2,275.41 |
2,275.96 |
0.0K |
| 13:56 |
2,275.48 |
2,278.20 |
2,275.30 |
2,278.20 |
0.0K |
| 13:57 |
2,279.66 |
2,283.03 |
2,279.66 |
2,283.03 |
0.0K |
| 13:58 |
2,283.55 |
2,286.40 |
2,283.55 |
2,286.40 |
0.0K |
| 13:59 |
2,287.99 |
2,288.89 |
2,287.57 |
2,287.57 |
0.0K |
| 14:00 |
2,288.10 |
2,294.41 |
2,288.10 |
2,294.41 |
0.0K |
| 14:01 |
2,295.21 |
2,295.84 |
2,293.91 |
2,295.44 |
0.0K |
| 14:02 |
2,295.52 |
2,295.52 |
2,293.53 |
2,293.66 |
0.0K |
| 14:03 |
2,293.59 |
2,293.82 |
2,291.51 |
2,291.51 |
0.0K |
| 14:04 |
2,293.39 |
2,297.14 |
2,293.39 |
2,296.49 |
0.0K |
| 14:05 |
2,295.17 |
2,295.34 |
2,292.45 |
2,292.45 |
0.0K |
| 14:06 |
2,290.84 |
2,290.84 |
2,289.51 |
2,290.64 |
0.0K |
| 14:07 |
2,289.17 |
2,289.17 |
2,286.55 |
2,286.55 |
0.0K |
| 14:08 |
2,285.67 |
2,285.67 |
2,278.68 |
2,278.68 |
0.0K |
| 14:09 |
2,278.91 |
2,283.60 |
2,278.91 |
2,283.60 |
0.0K |
| 14:10 |
2,285.54 |
2,286.10 |
2,285.05 |
2,285.73 |
0.0K |
| 14:11 |
2,285.46 |
2,288.57 |
2,285.46 |
2,288.57 |
0.0K |
| 14:12 |
2,289.32 |
2,289.73 |
2,289.32 |
2,289.51 |
0.0K |
| 14:13 |
2,290.45 |
2,291.08 |
2,290.25 |
2,290.44 |
0.0K |
| 14:14 |
2,289.11 |
2,289.11 |
2,286.83 |
2,288.35 |
0.0K |
| 14:15 |
2,287.96 |
2,288.97 |
2,287.41 |
2,287.41 |
0.0K |
| 14:16 |
2,286.65 |
2,289.12 |
2,286.65 |
2,289.12 |
0.0K |
| 14:17 |
2,289.71 |
2,289.85 |
2,289.40 |
2,289.53 |
0.0K |
| 14:18 |
2,289.46 |
2,292.48 |
2,289.46 |
2,292.48 |
0.0K |
| 14:19 |
2,294.06 |
2,294.98 |
2,294.04 |
2,294.04 |
0.0K |
| 14:20 |
2,290.76 |
2,290.76 |
2,288.36 |
2,288.36 |
0.0K |
| 14:21 |
2,288.22 |
2,288.22 |
2,287.87 |
2,288.21 |
0.0K |
| 14:22 |
2,288.70 |
2,289.02 |
2,288.67 |
2,288.67 |
0.0K |
| 14:23 |
2,289.45 |
2,291.97 |
2,289.45 |
2,291.58 |
0.0K |
| 14:24 |
2,291.52 |
2,292.70 |
2,291.52 |
2,292.32 |
0.0K |
| 14:25 |
2,292.14 |
2,293.41 |
2,291.64 |
2,293.41 |
0.0K |
| 14:26 |
2,293.22 |
2,293.96 |
2,293.21 |
2,293.21 |
0.0K |
| 14:27 |
2,292.49 |
2,294.81 |
2,292.49 |
2,294.81 |
0.0K |
| 14:28 |
2,296.15 |
2,297.48 |
2,295.83 |
2,295.83 |
0.0K |
| 14:29 |
2,297.28 |
2,297.48 |
2,295.34 |
2,296.00 |
0.0K |
| 14:30 |
2,295.57 |
2,297.41 |
2,295.26 |
2,297.41 |
0.0K |
| 14:31 |
2,297.13 |
2,298.24 |
2,297.13 |
2,298.10 |
0.0K |
| 14:32 |
2,295.45 |
2,297.80 |
2,295.45 |
2,297.80 |
0.0K |
| 14:33 |
2,297.02 |
2,297.52 |
2,296.22 |
2,296.22 |
0.0K |
| 14:34 |
2,294.05 |
2,294.05 |
2,287.47 |
2,287.47 |
0.0K |
| 14:35 |
2,285.91 |
2,288.48 |
2,285.91 |
2,288.48 |
0.0K |
| 14:36 |
2,287.98 |
2,288.95 |
2,287.24 |
2,288.95 |
0.0K |
| 14:37 |
2,287.63 |
2,287.63 |
2,285.01 |
2,285.01 |
0.0K |
| 14:38 |
2,287.83 |
2,287.83 |
2,283.97 |
2,283.97 |
0.0K |
| 14:39 |
2,285.41 |
2,287.66 |
2,285.04 |
2,287.66 |
0.0K |
| 14:40 |
2,287.30 |
2,287.30 |
2,284.41 |
2,284.41 |
0.0K |
| 14:41 |
2,283.56 |
2,284.11 |
2,283.53 |
2,283.53 |
0.0K |
| 14:42 |
2,283.14 |
2,284.55 |
2,282.26 |
2,282.26 |
0.0K |
| 14:43 |
2,281.02 |
2,281.02 |
2,278.81 |
2,280.41 |
0.0K |
| 14:44 |
2,279.73 |
2,279.73 |
2,278.00 |
2,278.00 |
0.0K |
| 14:45 |
2,276.88 |
2,278.41 |
2,276.04 |
2,276.04 |
0.0K |
| 14:46 |
2,274.86 |
2,274.86 |
2,273.51 |
2,273.51 |
0.0K |
| 14:47 |
2,274.24 |
2,275.99 |
2,274.24 |
2,275.99 |
0.0K |
| 14:48 |
2,276.74 |
2,280.17 |
2,276.74 |
2,280.17 |
0.0K |
| 14:49 |
2,279.46 |
2,282.17 |
2,279.46 |
2,282.17 |
0.0K |
| 14:50 |
2,283.20 |
2,283.84 |
2,282.68 |
2,283.84 |
0.0K |
| 14:51 |
2,284.50 |
2,286.96 |
2,284.50 |
2,286.96 |
0.0K |
| 14:52 |
2,286.98 |
2,288.10 |
2,286.37 |
2,288.10 |
0.0K |
| 14:53 |
2,287.38 |
2,287.38 |
2,283.19 |
2,283.19 |
0.0K |
| 14:54 |
2,282.64 |
2,283.22 |
2,282.30 |
2,283.22 |
0.0K |
| 14:55 |
2,283.81 |
2,283.81 |
2,283.19 |
2,283.68 |
0.0K |
| 14:56 |
2,284.02 |
2,284.02 |
2,281.70 |
2,281.70 |
0.0K |
| 14:57 |
2,282.53 |
2,283.02 |
2,281.95 |
2,283.02 |
0.0K |
| 14:58 |
2,282.71 |
2,285.26 |
2,282.71 |
2,284.78 |
0.0K |
| 14:59 |
2,284.19 |
2,284.19 |
2,281.51 |
2,281.51 |
0.0K |
| 15:00 |
2,282.44 |
2,282.44 |
2,280.19 |
2,280.24 |
0.0K |
| 15:01 |
2,280.10 |
2,282.02 |
2,280.10 |
2,282.02 |
0.0K |
| 15:02 |
2,281.82 |
2,286.65 |
2,281.82 |
2,285.59 |
0.0K |
| 15:03 |
2,286.21 |
2,288.65 |
2,286.21 |
2,288.65 |
0.0K |
| 15:04 |
2,288.53 |
2,289.51 |
2,287.88 |
2,288.97 |
0.0K |
| 15:05 |
2,289.46 |
2,291.54 |
2,289.46 |
2,291.54 |
0.0K |
| 15:06 |
2,291.79 |
2,291.79 |
2,290.78 |
2,291.42 |
0.0K |
| 15:07 |
2,291.03 |
2,291.18 |
2,290.15 |
2,291.18 |
0.0K |
| 15:08 |
2,292.81 |
2,292.94 |
2,291.89 |
2,292.12 |
0.0K |
| 15:09 |
2,291.52 |
2,291.52 |
2,290.47 |
2,290.81 |
0.0K |
| 15:10 |
2,292.08 |
2,295.49 |
2,291.86 |
2,295.49 |
0.0K |
| 15:11 |
2,295.55 |
2,296.36 |
2,295.55 |
2,296.36 |
0.0K |
| 15:12 |
2,296.28 |
2,296.28 |
2,295.01 |
2,295.01 |
0.0K |
| 15:13 |
2,294.99 |
2,297.10 |
2,294.99 |
2,297.10 |
0.0K |
| 15:14 |
2,296.45 |
2,297.62 |
2,295.73 |
2,297.62 |
0.0K |
| 15:15 |
2,298.43 |
2,299.40 |
2,298.43 |
2,299.40 |
0.0K |
| 15:16 |
2,299.89 |
2,300.27 |
2,299.29 |
2,299.80 |
0.0K |
| 15:17 |
2,299.64 |
2,299.64 |
2,296.70 |
2,296.70 |
0.0K |
| 15:18 |
2,296.05 |
2,297.39 |
2,296.05 |
2,296.86 |
0.0K |
| 15:19 |
2,296.04 |
2,297.89 |
2,296.04 |
2,297.89 |
0.0K |
| 15:20 |
2,298.26 |
2,298.26 |
2,297.98 |
2,298.22 |
0.0K |
| 15:21 |
2,298.80 |
2,301.77 |
2,298.80 |
2,301.77 |
0.0K |
| 15:22 |
2,300.93 |
2,300.93 |
2,298.88 |
2,298.88 |
0.0K |
| 15:23 |
2,297.95 |
2,298.73 |
2,297.95 |
2,298.15 |
0.0K |
| 15:24 |
2,298.21 |
2,298.85 |
2,298.21 |
2,298.80 |
0.0K |
| 15:25 |
2,299.19 |
2,301.56 |
2,299.19 |
2,301.56 |
0.0K |
| 15:26 |
2,302.25 |
2,303.29 |
2,302.25 |
2,302.51 |
0.0K |
| 15:27 |
2,302.05 |
2,302.05 |
2,301.21 |
2,301.21 |
0.0K |
| 15:28 |
2,302.04 |
2,302.95 |
2,302.04 |
2,302.24 |
0.0K |
| 15:29 |
2,301.63 |
2,302.13 |
2,301.21 |
2,301.85 |
0.0K |
| 15:30 |
2,301.86 |
2,302.55 |
2,301.86 |
2,302.09 |
0.0K |
| 15:31 |
2,302.30 |
2,305.35 |
2,302.30 |
2,305.35 |
0.0K |
| 15:32 |
2,306.04 |
2,306.04 |
2,304.73 |
2,304.91 |
0.0K |
| 15:33 |
2,303.61 |
2,303.82 |
2,302.09 |
2,302.43 |
0.0K |
| 15:34 |
2,301.09 |
2,301.09 |
2,298.31 |
2,298.31 |
0.0K |
| 15:35 |
2,298.19 |
2,299.38 |
2,298.19 |
2,299.38 |
0.0K |
| 15:36 |
2,298.08 |
2,298.93 |
2,297.82 |
2,298.93 |
0.0K |
| 15:37 |
2,297.20 |
2,297.20 |
2,296.12 |
2,296.12 |
0.0K |
| 15:38 |
2,296.82 |
2,296.89 |
2,295.42 |
2,295.42 |
0.0K |
| 15:39 |
2,294.72 |
2,297.09 |
2,294.72 |
2,297.09 |
0.0K |
| 15:40 |
2,298.37 |
2,298.59 |
2,297.74 |
2,298.59 |
0.0K |
| 15:41 |
2,298.36 |
2,298.36 |
2,297.46 |
2,297.78 |
0.0K |
| 15:42 |
2,298.09 |
2,298.09 |
2,297.71 |
2,297.71 |
0.0K |
| 15:43 |
2,297.27 |
2,298.49 |
2,297.27 |
2,298.45 |
0.0K |
| 15:44 |
2,298.76 |
2,298.78 |
2,297.16 |
2,297.16 |
0.0K |
| 15:45 |
2,297.82 |
2,297.82 |
2,296.80 |
2,297.24 |
0.0K |
| 15:46 |
2,297.05 |
2,297.05 |
2,296.23 |
2,296.23 |
0.0K |
| 15:47 |
2,295.49 |
2,295.49 |
2,294.36 |
2,294.36 |
0.0K |
| 15:48 |
2,294.80 |
2,295.77 |
2,294.29 |
2,295.77 |
0.0K |
| 15:49 |
2,296.21 |
2,296.21 |
2,295.13 |
2,295.34 |
0.0K |
| 15:50 |
2,296.80 |
2,298.34 |
2,296.78 |
2,298.34 |
0.0K |
| 15:51 |
2,298.09 |
2,298.48 |
2,296.51 |
2,296.51 |
0.0K |
| 15:52 |
2,298.06 |
2,300.73 |
2,298.06 |
2,300.73 |
0.0K |
| 15:53 |
2,300.63 |
2,300.63 |
2,298.61 |
2,298.61 |
0.0K |
| 15:54 |
2,297.05 |
2,297.05 |
2,295.15 |
2,295.15 |
0.0K |
| 15:55 |
2,295.04 |
2,296.12 |
2,295.04 |
2,295.76 |
0.0K |
| 15:56 |
2,296.52 |
2,297.10 |
2,294.74 |
2,294.74 |
0.0K |
| 15:57 |
2,293.74 |
2,297.80 |
2,293.74 |
2,297.80 |
0.0K |
| 15:58 |
2,296.30 |
2,297.14 |
2,296.30 |
2,297.14 |
0.0K |
| 15:59 |
2,297.18 |
2,298.08 |
2,297.18 |
2,297.56 |
0.0K |
| 16:00 |
2,297.55 |
2,298.04 |
2,297.55 |
2,298.04 |
0.0K |
| 16:01 |
2,298.04 |
2,298.04 |
2,298.04 |
2,298.04 |
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
|