| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,298.04 |
2,298.04 |
2,255.63 |
2,255.63 |
0.0K |
| 09:31 |
2,253.77 |
2,258.88 |
2,253.77 |
2,256.71 |
0.0K |
| 09:32 |
2,249.39 |
2,249.39 |
2,247.48 |
2,248.25 |
0.0K |
| 09:33 |
2,249.81 |
2,251.43 |
2,249.27 |
2,251.02 |
0.0K |
| 09:34 |
2,252.42 |
2,253.83 |
2,250.90 |
2,253.83 |
0.0K |
| 09:35 |
2,250.10 |
2,250.42 |
2,249.93 |
2,250.42 |
0.0K |
| 09:36 |
2,251.60 |
2,254.50 |
2,251.60 |
2,254.50 |
0.0K |
| 09:37 |
2,254.83 |
2,254.83 |
2,251.28 |
2,251.32 |
0.0K |
| 09:38 |
2,249.31 |
2,253.54 |
2,249.31 |
2,253.54 |
0.0K |
| 09:39 |
2,253.97 |
2,258.33 |
2,253.97 |
2,258.33 |
0.0K |
| 09:40 |
2,255.47 |
2,255.47 |
2,250.76 |
2,250.76 |
0.0K |
| 09:41 |
2,250.79 |
2,252.44 |
2,250.79 |
2,251.48 |
0.0K |
| 09:42 |
2,252.05 |
2,252.05 |
2,250.83 |
2,251.83 |
0.0K |
| 09:43 |
2,249.42 |
2,251.43 |
2,249.30 |
2,251.43 |
0.0K |
| 09:44 |
2,252.35 |
2,252.97 |
2,251.40 |
2,252.97 |
0.0K |
| 09:45 |
2,252.51 |
2,253.24 |
2,252.39 |
2,252.39 |
0.0K |
| 09:46 |
2,253.76 |
2,257.91 |
2,253.41 |
2,257.91 |
0.0K |
| 09:47 |
2,257.83 |
2,257.83 |
2,254.76 |
2,255.50 |
0.0K |
| 09:48 |
2,257.30 |
2,259.70 |
2,257.30 |
2,259.70 |
0.0K |
| 09:49 |
2,259.86 |
2,259.86 |
2,257.11 |
2,257.11 |
0.0K |
| 09:50 |
2,256.67 |
2,256.67 |
2,251.43 |
2,251.43 |
0.0K |
| 09:51 |
2,253.20 |
2,256.12 |
2,253.20 |
2,254.81 |
0.0K |
| 09:52 |
2,252.83 |
2,256.56 |
2,252.83 |
2,256.56 |
0.0K |
| 09:53 |
2,254.16 |
2,254.35 |
2,252.35 |
2,252.45 |
0.0K |
| 09:54 |
2,252.84 |
2,253.59 |
2,250.81 |
2,250.81 |
0.0K |
| 09:55 |
2,250.23 |
2,250.90 |
2,250.05 |
2,250.90 |
0.0K |
| 09:56 |
2,250.43 |
2,250.85 |
2,249.62 |
2,250.85 |
0.0K |
| 09:57 |
2,249.15 |
2,249.44 |
2,248.66 |
2,248.66 |
0.0K |
| 09:58 |
2,248.41 |
2,248.99 |
2,248.41 |
2,248.99 |
0.0K |
| 09:59 |
2,248.84 |
2,250.67 |
2,248.84 |
2,250.30 |
0.0K |
| 10:00 |
2,250.12 |
2,252.05 |
2,248.57 |
2,248.57 |
0.0K |
| 10:01 |
2,248.69 |
2,248.69 |
2,246.67 |
2,246.67 |
0.0K |
| 10:02 |
2,245.56 |
2,248.67 |
2,245.56 |
2,248.67 |
0.0K |
| 10:03 |
2,248.88 |
2,251.82 |
2,248.88 |
2,251.54 |
0.0K |
| 10:04 |
2,252.05 |
2,252.10 |
2,250.82 |
2,250.93 |
0.0K |
| 10:05 |
2,248.28 |
2,252.62 |
2,248.28 |
2,252.62 |
0.0K |
| 10:06 |
2,254.81 |
2,256.00 |
2,254.81 |
2,254.94 |
0.0K |
| 10:07 |
2,253.76 |
2,253.76 |
2,247.99 |
2,247.99 |
0.0K |
| 10:08 |
2,248.11 |
2,248.11 |
2,247.02 |
2,247.02 |
0.0K |
| 10:09 |
2,247.93 |
2,247.93 |
2,247.33 |
2,247.74 |
0.0K |
| 10:10 |
2,249.20 |
2,249.20 |
2,247.72 |
2,247.72 |
0.0K |
| 10:11 |
2,247.45 |
2,248.35 |
2,247.45 |
2,247.82 |
0.0K |
| 10:12 |
2,246.66 |
2,246.66 |
2,245.18 |
2,245.18 |
0.0K |
| 10:13 |
2,244.93 |
2,246.34 |
2,244.93 |
2,246.34 |
0.0K |
| 10:14 |
2,246.39 |
2,246.39 |
2,245.73 |
2,246.27 |
0.0K |
| 10:15 |
2,247.72 |
2,252.78 |
2,247.72 |
2,252.78 |
0.0K |
| 10:16 |
2,251.78 |
2,253.28 |
2,251.12 |
2,253.28 |
0.0K |
| 10:17 |
2,253.73 |
2,254.05 |
2,253.05 |
2,253.05 |
0.0K |
| 10:18 |
2,252.28 |
2,252.62 |
2,251.42 |
2,252.29 |
0.0K |
| 10:19 |
2,252.27 |
2,252.27 |
2,250.22 |
2,250.22 |
0.0K |
| 10:20 |
2,250.28 |
2,251.51 |
2,249.57 |
2,251.18 |
0.0K |
| 10:21 |
2,250.93 |
2,251.22 |
2,248.81 |
2,249.57 |
0.0K |
| 10:22 |
2,252.71 |
2,252.71 |
2,252.07 |
2,252.07 |
0.0K |
| 10:23 |
2,252.69 |
2,253.07 |
2,250.82 |
2,253.07 |
0.0K |
| 10:24 |
2,253.55 |
2,253.55 |
2,252.52 |
2,253.53 |
0.0K |
| 10:25 |
2,254.17 |
2,255.57 |
2,254.05 |
2,254.94 |
0.0K |
| 10:26 |
2,253.64 |
2,253.90 |
2,253.52 |
2,253.90 |
0.0K |
| 10:27 |
2,253.78 |
2,253.78 |
2,253.63 |
2,253.64 |
0.0K |
| 10:28 |
2,253.37 |
2,253.37 |
2,251.70 |
2,252.69 |
0.0K |
| 10:29 |
2,252.48 |
2,252.53 |
2,250.62 |
2,250.62 |
0.0K |
| 10:30 |
2,248.78 |
2,249.96 |
2,248.30 |
2,249.96 |
0.0K |
| 10:31 |
2,251.62 |
2,252.42 |
2,250.80 |
2,252.42 |
0.0K |
| 10:32 |
2,252.13 |
2,254.45 |
2,252.13 |
2,254.00 |
0.0K |
| 10:33 |
2,255.17 |
2,256.03 |
2,254.92 |
2,256.03 |
0.0K |
| 10:34 |
2,256.05 |
2,258.82 |
2,256.05 |
2,258.82 |
0.0K |
| 10:35 |
2,258.24 |
2,258.78 |
2,258.10 |
2,258.78 |
0.0K |
| 10:36 |
2,259.60 |
2,262.30 |
2,259.60 |
2,262.30 |
0.0K |
| 10:37 |
2,262.55 |
2,262.98 |
2,262.55 |
2,262.70 |
0.0K |
| 10:38 |
2,262.03 |
2,262.03 |
2,260.27 |
2,261.72 |
0.0K |
| 10:39 |
2,262.07 |
2,262.24 |
2,261.24 |
2,261.24 |
0.0K |
| 10:40 |
2,259.99 |
2,261.85 |
2,259.93 |
2,261.85 |
0.0K |
| 10:41 |
2,262.01 |
2,263.26 |
2,262.01 |
2,263.13 |
0.0K |
| 10:42 |
2,260.99 |
2,262.77 |
2,260.62 |
2,262.77 |
0.0K |
| 10:43 |
2,263.55 |
2,263.55 |
2,259.82 |
2,259.82 |
0.0K |
| 10:44 |
2,259.53 |
2,259.53 |
2,258.26 |
2,259.24 |
0.0K |
| 10:45 |
2,259.74 |
2,259.91 |
2,258.67 |
2,258.67 |
0.0K |
| 10:46 |
2,258.25 |
2,258.89 |
2,258.25 |
2,258.74 |
0.0K |
| 10:47 |
2,258.33 |
2,258.33 |
2,256.42 |
2,256.42 |
0.0K |
| 10:48 |
2,256.78 |
2,256.78 |
2,255.55 |
2,255.91 |
0.0K |
| 10:49 |
2,255.48 |
2,255.55 |
2,254.48 |
2,254.48 |
0.0K |
| 10:50 |
2,254.71 |
2,255.00 |
2,254.67 |
2,254.67 |
0.0K |
| 10:51 |
2,254.52 |
2,255.93 |
2,254.46 |
2,255.75 |
0.0K |
| 10:52 |
2,255.05 |
2,255.05 |
2,253.22 |
2,253.22 |
0.0K |
| 10:53 |
2,252.49 |
2,252.49 |
2,250.88 |
2,251.08 |
0.0K |
| 10:54 |
2,251.34 |
2,252.24 |
2,251.34 |
2,252.24 |
0.0K |
| 10:55 |
2,252.72 |
2,253.77 |
2,252.72 |
2,253.36 |
0.0K |
| 10:56 |
2,251.95 |
2,251.95 |
2,250.63 |
2,250.63 |
0.0K |
| 10:57 |
2,250.51 |
2,250.51 |
2,249.16 |
2,249.16 |
0.0K |
| 10:58 |
2,250.22 |
2,250.35 |
2,249.04 |
2,249.05 |
0.0K |
| 10:59 |
2,248.83 |
2,249.02 |
2,248.27 |
2,248.27 |
0.0K |
| 11:00 |
2,248.02 |
2,248.77 |
2,247.72 |
2,248.75 |
0.0K |
| 11:01 |
2,248.18 |
2,249.19 |
2,248.18 |
2,248.81 |
0.0K |
| 11:02 |
2,249.06 |
2,249.11 |
2,248.51 |
2,249.11 |
0.0K |
| 11:03 |
2,248.26 |
2,249.52 |
2,248.26 |
2,249.52 |
0.0K |
| 11:04 |
2,249.96 |
2,249.96 |
2,249.50 |
2,249.85 |
0.0K |
| 11:05 |
2,249.62 |
2,249.62 |
2,249.32 |
2,249.52 |
0.0K |
| 11:06 |
2,249.86 |
2,249.86 |
2,249.17 |
2,249.17 |
0.0K |
| 11:07 |
2,250.68 |
2,252.35 |
2,250.68 |
2,252.35 |
0.0K |
| 11:08 |
2,253.29 |
2,254.18 |
2,253.29 |
2,254.18 |
0.0K |
| 11:09 |
2,253.49 |
2,255.10 |
2,253.49 |
2,255.10 |
0.0K |
| 11:10 |
2,254.27 |
2,254.27 |
2,253.59 |
2,253.68 |
0.0K |
| 11:11 |
2,254.28 |
2,255.18 |
2,254.28 |
2,254.91 |
0.0K |
| 11:12 |
2,254.42 |
2,254.88 |
2,253.91 |
2,253.91 |
0.0K |
| 11:13 |
2,253.53 |
2,253.53 |
2,252.46 |
2,252.46 |
0.0K |
| 11:14 |
2,252.60 |
2,252.60 |
2,250.44 |
2,250.44 |
0.0K |
| 11:15 |
2,251.02 |
2,251.02 |
2,250.49 |
2,251.01 |
0.0K |
| 11:16 |
2,250.85 |
2,250.85 |
2,249.35 |
2,249.35 |
0.0K |
| 11:17 |
2,249.42 |
2,249.42 |
2,248.52 |
2,249.10 |
0.0K |
| 11:18 |
2,248.88 |
2,249.07 |
2,248.88 |
2,248.90 |
0.0K |
| 11:19 |
2,249.46 |
2,249.87 |
2,249.46 |
2,249.70 |
0.0K |
| 11:20 |
2,250.01 |
2,250.01 |
2,249.56 |
2,249.56 |
0.0K |
| 11:21 |
2,249.75 |
2,250.17 |
2,249.67 |
2,249.67 |
0.0K |
| 11:22 |
2,249.05 |
2,249.05 |
2,248.23 |
2,248.50 |
0.0K |
| 11:23 |
2,247.98 |
2,248.01 |
2,246.94 |
2,246.94 |
0.0K |
| 11:24 |
2,247.45 |
2,248.01 |
2,247.45 |
2,248.01 |
0.0K |
| 11:25 |
2,247.89 |
2,248.77 |
2,247.89 |
2,248.64 |
0.0K |
| 11:26 |
2,248.62 |
2,249.05 |
2,247.44 |
2,249.05 |
0.0K |
| 11:27 |
2,249.20 |
2,249.90 |
2,248.99 |
2,248.99 |
0.0K |
| 11:28 |
2,249.34 |
2,249.34 |
2,248.62 |
2,249.02 |
0.0K |
| 11:29 |
2,249.08 |
2,249.08 |
2,247.33 |
2,247.33 |
0.0K |
| 11:30 |
2,247.39 |
2,247.51 |
2,246.26 |
2,246.26 |
0.0K |
| 11:31 |
2,246.75 |
2,246.75 |
2,245.93 |
2,246.00 |
0.0K |
| 11:32 |
2,245.35 |
2,245.79 |
2,245.23 |
2,245.59 |
0.0K |
| 11:33 |
2,245.67 |
2,245.67 |
2,244.09 |
2,244.09 |
0.0K |
| 11:34 |
2,243.69 |
2,244.94 |
2,243.69 |
2,244.94 |
0.0K |
| 11:35 |
2,245.42 |
2,247.02 |
2,245.14 |
2,245.14 |
0.0K |
| 11:36 |
2,244.90 |
2,245.05 |
2,244.49 |
2,245.05 |
0.0K |
| 11:37 |
2,245.33 |
2,246.66 |
2,244.54 |
2,244.54 |
0.0K |
| 11:38 |
2,243.75 |
2,244.33 |
2,243.75 |
2,244.33 |
0.0K |
| 11:39 |
2,244.94 |
2,244.94 |
2,243.46 |
2,243.46 |
0.0K |
| 11:40 |
2,243.76 |
2,245.53 |
2,243.76 |
2,244.60 |
0.0K |
| 11:41 |
2,245.29 |
2,247.05 |
2,245.29 |
2,247.05 |
0.0K |
| 11:42 |
2,246.92 |
2,246.92 |
2,245.58 |
2,246.47 |
0.0K |
| 11:43 |
2,246.99 |
2,247.45 |
2,246.82 |
2,247.40 |
0.0K |
| 11:44 |
2,247.35 |
2,247.35 |
2,245.26 |
2,245.68 |
0.0K |
| 11:45 |
2,245.28 |
2,245.28 |
2,244.59 |
2,244.76 |
0.0K |
| 11:46 |
2,245.72 |
2,246.67 |
2,244.97 |
2,244.97 |
0.0K |
| 11:47 |
2,245.11 |
2,245.81 |
2,245.11 |
2,245.81 |
0.0K |
| 11:48 |
2,244.92 |
2,244.92 |
2,244.59 |
2,244.77 |
0.0K |
| 11:49 |
2,244.74 |
2,244.74 |
2,244.39 |
2,244.39 |
0.0K |
| 11:50 |
2,244.10 |
2,244.10 |
2,242.14 |
2,242.29 |
0.0K |
| 11:51 |
2,241.66 |
2,241.66 |
2,240.34 |
2,240.34 |
0.0K |
| 11:52 |
2,240.42 |
2,240.67 |
2,239.36 |
2,239.36 |
0.0K |
| 11:53 |
2,239.37 |
2,240.43 |
2,239.37 |
2,240.43 |
0.0K |
| 11:54 |
2,240.53 |
2,242.55 |
2,240.05 |
2,242.55 |
0.0K |
| 11:55 |
2,242.97 |
2,244.19 |
2,242.90 |
2,242.90 |
0.0K |
| 11:56 |
2,242.98 |
2,242.98 |
2,240.08 |
2,240.08 |
0.0K |
| 11:57 |
2,240.03 |
2,240.03 |
2,239.48 |
2,239.48 |
0.0K |
| 11:58 |
2,237.34 |
2,237.34 |
2,236.84 |
2,237.07 |
0.0K |
| 11:59 |
2,236.96 |
2,238.72 |
2,236.96 |
2,238.72 |
0.0K |
| 12:00 |
2,238.85 |
2,241.79 |
2,238.85 |
2,239.98 |
0.0K |
| 12:01 |
2,239.03 |
2,239.03 |
2,236.15 |
2,236.15 |
0.0K |
| 12:02 |
2,235.87 |
2,235.87 |
2,234.85 |
2,235.78 |
0.0K |
| 12:03 |
2,236.07 |
2,236.19 |
2,234.45 |
2,234.45 |
0.0K |
| 12:04 |
2,233.08 |
2,233.22 |
2,232.87 |
2,232.87 |
0.0K |
| 12:05 |
2,232.97 |
2,232.97 |
2,231.06 |
2,231.06 |
0.0K |
| 12:06 |
2,231.73 |
2,233.35 |
2,231.73 |
2,233.35 |
0.0K |
| 12:07 |
2,233.78 |
2,234.78 |
2,233.78 |
2,234.78 |
0.0K |
| 12:08 |
2,236.09 |
2,237.70 |
2,236.09 |
2,237.08 |
0.0K |
| 12:09 |
2,236.81 |
2,238.62 |
2,236.81 |
2,238.62 |
0.0K |
| 12:10 |
2,238.57 |
2,238.57 |
2,236.07 |
2,236.07 |
0.0K |
| 12:11 |
2,236.16 |
2,238.77 |
2,236.16 |
2,238.77 |
0.0K |
| 12:12 |
2,239.06 |
2,240.49 |
2,239.06 |
2,239.51 |
0.0K |
| 12:13 |
2,239.33 |
2,239.33 |
2,238.00 |
2,238.25 |
0.0K |
| 12:14 |
2,237.54 |
2,237.54 |
2,234.76 |
2,234.76 |
0.0K |
| 12:15 |
2,233.89 |
2,234.12 |
2,232.90 |
2,232.90 |
0.0K |
| 12:16 |
2,234.23 |
2,234.23 |
2,232.49 |
2,232.49 |
0.0K |
| 12:17 |
2,232.45 |
2,232.73 |
2,232.04 |
2,232.04 |
0.0K |
| 12:18 |
2,232.32 |
2,232.32 |
2,230.15 |
2,230.15 |
0.0K |
| 12:19 |
2,230.88 |
2,231.06 |
2,230.63 |
2,231.06 |
0.0K |
| 12:20 |
2,230.90 |
2,230.93 |
2,229.46 |
2,229.46 |
0.0K |
| 12:21 |
2,228.82 |
2,229.21 |
2,226.51 |
2,226.51 |
0.0K |
| 12:22 |
2,226.06 |
2,226.17 |
2,225.06 |
2,225.06 |
0.0K |
| 12:23 |
2,224.39 |
2,224.39 |
2,221.86 |
2,222.72 |
0.0K |
| 12:24 |
2,225.01 |
2,225.01 |
2,224.30 |
2,224.66 |
0.0K |
| 12:25 |
2,225.95 |
2,227.00 |
2,224.54 |
2,224.54 |
0.0K |
| 12:26 |
2,225.25 |
2,225.25 |
2,223.67 |
2,224.43 |
0.0K |
| 12:27 |
2,223.79 |
2,223.79 |
2,220.48 |
2,220.48 |
0.0K |
| 12:28 |
2,220.16 |
2,221.28 |
2,220.16 |
2,221.25 |
0.0K |
| 12:29 |
2,223.01 |
2,226.44 |
2,223.01 |
2,224.78 |
0.0K |
| 12:30 |
2,223.10 |
2,225.14 |
2,222.75 |
2,225.14 |
0.0K |
| 12:31 |
2,226.31 |
2,230.94 |
2,226.31 |
2,230.94 |
0.0K |
| 12:32 |
2,230.61 |
2,232.81 |
2,230.61 |
2,232.81 |
0.0K |
| 12:33 |
2,231.49 |
2,235.50 |
2,231.49 |
2,234.83 |
0.0K |
| 12:34 |
2,235.04 |
2,235.58 |
2,235.04 |
2,235.24 |
0.0K |
| 12:35 |
2,236.77 |
2,237.54 |
2,235.14 |
2,235.14 |
0.0K |
| 12:36 |
2,234.67 |
2,235.94 |
2,234.57 |
2,235.62 |
0.0K |
| 12:37 |
2,236.18 |
2,239.48 |
2,236.18 |
2,239.48 |
0.0K |
| 12:38 |
2,239.43 |
2,240.75 |
2,239.43 |
2,240.48 |
0.0K |
| 12:39 |
2,240.41 |
2,240.54 |
2,240.24 |
2,240.54 |
0.0K |
| 12:40 |
2,239.70 |
2,239.70 |
2,236.37 |
2,236.59 |
0.0K |
| 12:41 |
2,236.40 |
2,236.40 |
2,236.09 |
2,236.09 |
0.0K |
| 12:42 |
2,235.70 |
2,237.49 |
2,235.70 |
2,236.64 |
0.0K |
| 12:43 |
2,236.31 |
2,237.88 |
2,236.31 |
2,236.92 |
0.0K |
| 12:44 |
2,237.30 |
2,237.31 |
2,235.36 |
2,236.43 |
0.0K |
| 12:45 |
2,238.22 |
2,238.22 |
2,236.58 |
2,236.58 |
0.0K |
| 12:46 |
2,235.29 |
2,235.54 |
2,234.40 |
2,235.54 |
0.0K |
| 12:47 |
2,234.93 |
2,235.03 |
2,233.37 |
2,233.75 |
0.0K |
| 12:48 |
2,234.87 |
2,237.90 |
2,234.87 |
2,237.90 |
0.0K |
| 12:49 |
2,238.10 |
2,240.86 |
2,238.10 |
2,240.86 |
0.0K |
| 12:50 |
2,243.85 |
2,244.19 |
2,243.39 |
2,244.19 |
0.0K |
| 12:51 |
2,244.46 |
2,244.62 |
2,244.12 |
2,244.12 |
0.0K |
| 12:52 |
2,245.74 |
2,245.74 |
2,243.59 |
2,243.59 |
0.0K |
| 12:53 |
2,241.90 |
2,242.38 |
2,241.79 |
2,241.79 |
0.0K |
| 12:54 |
2,241.72 |
2,242.06 |
2,239.95 |
2,240.57 |
0.0K |
| 12:55 |
2,241.25 |
2,241.25 |
2,240.94 |
2,241.15 |
0.0K |
| 12:56 |
2,240.61 |
2,241.24 |
2,239.69 |
2,239.69 |
0.0K |
| 12:57 |
2,239.66 |
2,241.22 |
2,239.66 |
2,241.22 |
0.0K |
| 12:58 |
2,241.81 |
2,241.81 |
2,241.23 |
2,241.23 |
0.0K |
| 12:59 |
2,242.22 |
2,243.53 |
2,242.22 |
2,243.53 |
0.0K |
| 13:00 |
2,243.08 |
2,243.50 |
2,242.49 |
2,243.50 |
0.0K |
| 13:01 |
2,245.10 |
2,245.95 |
2,243.27 |
2,243.27 |
0.0K |
| 13:02 |
2,241.01 |
2,255.76 |
2,240.94 |
2,255.76 |
0.0K |
| 13:03 |
2,255.24 |
2,255.24 |
2,250.40 |
2,250.40 |
0.0K |
| 13:04 |
2,249.34 |
2,249.44 |
2,249.21 |
2,249.36 |
0.0K |
| 13:05 |
2,250.08 |
2,250.08 |
2,247.26 |
2,247.26 |
0.0K |
| 13:06 |
2,247.11 |
2,247.11 |
2,244.43 |
2,245.10 |
0.0K |
| 13:07 |
2,244.73 |
2,244.76 |
2,243.36 |
2,243.85 |
0.0K |
| 13:08 |
2,241.88 |
2,243.02 |
2,241.88 |
2,243.02 |
0.0K |
| 13:09 |
2,242.75 |
2,242.75 |
2,240.23 |
2,240.23 |
0.0K |
| 13:10 |
2,240.36 |
2,240.36 |
2,237.00 |
2,237.00 |
0.0K |
| 13:11 |
2,236.09 |
2,236.09 |
2,234.73 |
2,234.73 |
0.0K |
| 13:12 |
2,233.21 |
2,233.21 |
2,230.29 |
2,230.40 |
0.0K |
| 13:13 |
2,230.81 |
2,230.81 |
2,230.01 |
2,230.08 |
0.0K |
| 13:14 |
2,229.19 |
2,229.19 |
2,227.99 |
2,227.99 |
0.0K |
| 13:15 |
2,228.78 |
2,229.27 |
2,228.62 |
2,228.98 |
0.0K |
| 13:16 |
2,229.17 |
2,230.15 |
2,229.17 |
2,230.15 |
0.0K |
| 13:17 |
2,229.44 |
2,229.44 |
2,228.69 |
2,228.69 |
0.0K |
| 13:18 |
2,229.44 |
2,231.74 |
2,229.44 |
2,231.74 |
0.0K |
| 13:19 |
2,231.65 |
2,232.42 |
2,231.65 |
2,232.06 |
0.0K |
| 13:20 |
2,232.33 |
2,232.83 |
2,231.79 |
2,231.79 |
0.0K |
| 13:21 |
2,231.64 |
2,231.64 |
2,228.26 |
2,228.26 |
0.0K |
| 13:22 |
2,228.18 |
2,229.01 |
2,227.70 |
2,227.70 |
0.0K |
| 13:23 |
2,228.48 |
2,229.58 |
2,228.48 |
2,229.58 |
0.0K |
| 13:24 |
2,229.79 |
2,231.72 |
2,229.79 |
2,231.72 |
0.0K |
| 13:25 |
2,230.93 |
2,231.98 |
2,230.37 |
2,231.98 |
0.0K |
| 13:26 |
2,232.34 |
2,234.69 |
2,232.34 |
2,234.69 |
0.0K |
| 13:27 |
2,235.25 |
2,237.39 |
2,235.06 |
2,237.39 |
0.0K |
| 13:28 |
2,236.26 |
2,238.22 |
2,236.26 |
2,238.22 |
0.0K |
| 13:29 |
2,238.43 |
2,238.43 |
2,237.71 |
2,237.71 |
0.0K |
| 13:30 |
2,238.36 |
2,240.35 |
2,237.95 |
2,240.35 |
0.0K |
| 13:31 |
2,238.91 |
2,238.91 |
2,238.23 |
2,238.76 |
0.0K |
| 13:32 |
2,238.06 |
2,238.95 |
2,238.06 |
2,238.95 |
0.0K |
| 13:33 |
2,239.58 |
2,239.58 |
2,238.89 |
2,238.89 |
0.0K |
| 13:34 |
2,241.05 |
2,241.05 |
2,238.24 |
2,238.24 |
0.0K |
| 13:35 |
2,238.21 |
2,238.66 |
2,237.73 |
2,238.66 |
0.0K |
| 13:36 |
2,238.74 |
2,240.23 |
2,238.54 |
2,240.23 |
0.0K |
| 13:37 |
2,242.32 |
2,242.71 |
2,240.57 |
2,242.71 |
0.0K |
| 13:38 |
2,243.77 |
2,243.77 |
2,242.51 |
2,242.71 |
0.0K |
| 13:39 |
2,243.53 |
2,244.15 |
2,243.12 |
2,243.12 |
0.0K |
| 13:40 |
2,242.44 |
2,242.44 |
2,241.67 |
2,242.00 |
0.0K |
| 13:41 |
2,241.95 |
2,243.17 |
2,241.67 |
2,243.17 |
0.0K |
| 13:42 |
2,244.15 |
2,244.32 |
2,243.67 |
2,244.15 |
0.0K |
| 13:43 |
2,245.91 |
2,247.98 |
2,245.91 |
2,247.98 |
0.0K |
| 13:44 |
2,248.12 |
2,251.09 |
2,248.12 |
2,249.56 |
0.0K |
| 13:45 |
2,250.39 |
2,252.05 |
2,250.39 |
2,251.97 |
0.0K |
| 13:46 |
2,253.21 |
2,256.29 |
2,253.21 |
2,256.29 |
0.0K |
| 13:47 |
2,254.75 |
2,254.75 |
2,253.34 |
2,253.99 |
0.0K |
| 13:48 |
2,252.05 |
2,252.05 |
2,251.69 |
2,251.88 |
0.0K |
| 13:49 |
2,252.11 |
2,252.26 |
2,250.83 |
2,250.83 |
0.0K |
| 13:50 |
2,251.53 |
2,251.80 |
2,251.29 |
2,251.29 |
0.0K |
| 13:51 |
2,252.64 |
2,254.04 |
2,252.64 |
2,252.95 |
0.0K |
| 13:52 |
2,251.48 |
2,251.48 |
2,249.15 |
2,249.15 |
0.0K |
| 13:53 |
2,249.69 |
2,249.69 |
2,247.72 |
2,248.58 |
0.0K |
| 13:54 |
2,249.80 |
2,252.36 |
2,249.78 |
2,252.36 |
0.0K |
| 13:55 |
2,252.65 |
2,255.39 |
2,252.65 |
2,254.83 |
0.0K |
| 13:56 |
2,254.01 |
2,255.55 |
2,254.01 |
2,255.55 |
0.0K |
| 13:57 |
2,256.81 |
2,256.81 |
2,254.96 |
2,254.96 |
0.0K |
| 13:58 |
2,254.84 |
2,255.48 |
2,254.77 |
2,255.48 |
0.0K |
| 13:59 |
2,256.31 |
2,256.31 |
2,255.27 |
2,255.27 |
0.0K |
| 14:00 |
2,255.52 |
2,255.52 |
2,253.34 |
2,253.72 |
0.0K |
| 14:01 |
2,253.03 |
2,257.37 |
2,253.03 |
2,257.37 |
0.0K |
| 14:02 |
2,257.95 |
2,258.26 |
2,257.43 |
2,257.95 |
0.0K |
| 14:03 |
2,259.17 |
2,260.40 |
2,259.17 |
2,260.40 |
0.0K |
| 14:04 |
2,260.48 |
2,260.54 |
2,260.14 |
2,260.54 |
0.0K |
| 14:05 |
2,261.30 |
2,261.30 |
2,259.74 |
2,260.35 |
0.0K |
| 14:06 |
2,259.76 |
2,260.02 |
2,257.65 |
2,257.65 |
0.0K |
| 14:07 |
2,257.04 |
2,258.62 |
2,257.04 |
2,258.62 |
0.0K |
| 14:08 |
2,257.58 |
2,257.77 |
2,254.61 |
2,254.61 |
0.0K |
| 14:09 |
2,253.35 |
2,253.35 |
2,250.45 |
2,250.45 |
0.0K |
| 14:10 |
2,249.01 |
2,250.11 |
2,248.73 |
2,248.73 |
0.0K |
| 14:11 |
2,249.69 |
2,249.69 |
2,247.36 |
2,247.36 |
0.0K |
| 14:12 |
2,248.84 |
2,248.84 |
2,247.25 |
2,247.25 |
0.0K |
| 14:13 |
2,247.24 |
2,247.91 |
2,246.43 |
2,246.43 |
0.0K |
| 14:14 |
2,246.10 |
2,246.10 |
2,242.17 |
2,242.17 |
0.0K |
| 14:15 |
2,241.78 |
2,241.87 |
2,241.10 |
2,241.87 |
0.0K |
| 14:16 |
2,242.17 |
2,243.01 |
2,242.01 |
2,242.01 |
0.0K |
| 14:17 |
2,242.69 |
2,245.89 |
2,242.69 |
2,245.89 |
0.0K |
| 14:18 |
2,245.49 |
2,247.78 |
2,245.49 |
2,247.78 |
0.0K |
| 14:19 |
2,247.25 |
2,248.04 |
2,247.24 |
2,248.04 |
0.0K |
| 14:20 |
2,249.25 |
2,249.25 |
2,247.88 |
2,249.22 |
0.0K |
| 14:21 |
2,252.93 |
2,254.68 |
2,252.93 |
2,253.80 |
0.0K |
| 14:22 |
2,254.49 |
2,257.15 |
2,254.49 |
2,257.15 |
0.0K |
| 14:23 |
2,257.72 |
2,258.23 |
2,257.72 |
2,257.76 |
0.0K |
| 14:24 |
2,257.80 |
2,259.43 |
2,257.80 |
2,259.06 |
0.0K |
| 14:25 |
2,257.70 |
2,257.89 |
2,256.82 |
2,257.52 |
0.0K |
| 14:26 |
2,257.48 |
2,262.57 |
2,257.48 |
2,261.97 |
0.0K |
| 14:27 |
2,261.59 |
2,261.82 |
2,260.45 |
2,260.45 |
0.0K |
| 14:28 |
2,260.31 |
2,261.95 |
2,260.00 |
2,261.87 |
0.0K |
| 14:29 |
2,261.38 |
2,262.05 |
2,260.75 |
2,262.05 |
0.0K |
| 14:30 |
2,262.12 |
2,262.36 |
2,261.04 |
2,262.36 |
0.0K |
| 14:31 |
2,261.36 |
2,261.36 |
2,260.12 |
2,260.12 |
0.0K |
| 14:32 |
2,261.30 |
2,262.60 |
2,261.30 |
2,262.60 |
0.0K |
| 14:33 |
2,263.03 |
2,263.16 |
2,260.51 |
2,260.51 |
0.0K |
| 14:34 |
2,259.33 |
2,259.63 |
2,258.80 |
2,258.80 |
0.0K |
| 14:35 |
2,258.53 |
2,258.53 |
2,256.78 |
2,256.86 |
0.0K |
| 14:36 |
2,256.44 |
2,256.74 |
2,255.06 |
2,255.06 |
0.0K |
| 14:37 |
2,254.61 |
2,254.89 |
2,254.10 |
2,254.89 |
0.0K |
| 14:38 |
2,255.10 |
2,256.07 |
2,255.10 |
2,255.78 |
0.0K |
| 14:39 |
2,255.33 |
2,255.33 |
2,253.71 |
2,253.71 |
0.0K |
| 14:40 |
2,252.25 |
2,255.16 |
2,252.25 |
2,254.69 |
0.0K |
| 14:41 |
2,254.05 |
2,254.73 |
2,252.76 |
2,254.73 |
0.0K |
| 14:42 |
2,255.38 |
2,256.34 |
2,255.38 |
2,256.34 |
0.0K |
| 14:43 |
2,256.38 |
2,256.38 |
2,256.07 |
2,256.24 |
0.0K |
| 14:44 |
2,257.07 |
2,258.67 |
2,257.07 |
2,258.67 |
0.0K |
| 14:45 |
2,258.18 |
2,258.85 |
2,256.23 |
2,256.23 |
0.0K |
| 14:46 |
2,256.24 |
2,256.76 |
2,256.05 |
2,256.76 |
0.0K |
| 14:47 |
2,255.23 |
2,255.23 |
2,251.66 |
2,251.66 |
0.0K |
| 14:48 |
2,252.32 |
2,253.59 |
2,251.07 |
2,251.07 |
0.0K |
| 14:49 |
2,252.73 |
2,252.91 |
2,251.95 |
2,251.95 |
0.0K |
| 14:50 |
2,252.41 |
2,254.30 |
2,252.41 |
2,254.15 |
0.0K |
| 14:51 |
2,255.75 |
2,255.75 |
2,254.77 |
2,255.13 |
0.0K |
| 14:52 |
2,254.72 |
2,254.72 |
2,250.89 |
2,250.89 |
0.0K |
| 14:53 |
2,248.18 |
2,250.20 |
2,248.18 |
2,250.20 |
0.0K |
| 14:54 |
2,250.16 |
2,250.45 |
2,247.77 |
2,247.77 |
0.0K |
| 14:55 |
2,246.90 |
2,246.90 |
2,244.83 |
2,245.08 |
0.0K |
| 14:56 |
2,245.72 |
2,247.33 |
2,245.72 |
2,247.33 |
0.0K |
| 14:57 |
2,248.25 |
2,251.86 |
2,248.25 |
2,251.81 |
0.0K |
| 14:58 |
2,251.78 |
2,252.47 |
2,251.78 |
2,252.02 |
0.0K |
| 14:59 |
2,252.21 |
2,252.44 |
2,251.93 |
2,251.93 |
0.0K |
| 15:00 |
2,250.40 |
2,252.64 |
2,248.41 |
2,252.64 |
0.0K |
| 15:01 |
2,255.47 |
2,255.61 |
2,255.00 |
2,255.61 |
0.0K |
| 15:02 |
2,254.62 |
2,256.31 |
2,254.62 |
2,256.31 |
0.0K |
| 15:03 |
2,256.27 |
2,256.91 |
2,256.23 |
2,256.23 |
0.0K |
| 15:04 |
2,256.30 |
2,256.30 |
2,255.39 |
2,255.39 |
0.0K |
| 15:05 |
2,255.94 |
2,256.86 |
2,255.75 |
2,256.86 |
0.0K |
| 15:06 |
2,255.47 |
2,255.47 |
2,254.70 |
2,254.71 |
0.0K |
| 15:07 |
2,254.89 |
2,254.89 |
2,249.25 |
2,249.25 |
0.0K |
| 15:08 |
2,250.15 |
2,250.15 |
2,248.08 |
2,248.08 |
0.0K |
| 15:09 |
2,246.96 |
2,246.96 |
2,246.44 |
2,246.44 |
0.0K |
| 15:10 |
2,245.80 |
2,246.27 |
2,245.32 |
2,246.23 |
0.0K |
| 15:11 |
2,246.67 |
2,248.23 |
2,246.67 |
2,247.60 |
0.0K |
| 15:12 |
2,247.20 |
2,247.22 |
2,244.57 |
2,244.57 |
0.0K |
| 15:13 |
2,242.92 |
2,245.36 |
2,242.92 |
2,245.30 |
0.0K |
| 15:14 |
2,245.42 |
2,245.42 |
2,244.75 |
2,244.84 |
0.0K |
| 15:15 |
2,245.22 |
2,246.14 |
2,244.94 |
2,246.14 |
0.0K |
| 15:16 |
2,243.29 |
2,245.45 |
2,243.29 |
2,245.45 |
0.0K |
| 15:17 |
2,244.77 |
2,244.91 |
2,243.80 |
2,244.91 |
0.0K |
| 15:18 |
2,246.17 |
2,247.46 |
2,245.89 |
2,247.46 |
0.0K |
| 15:19 |
2,247.23 |
2,251.33 |
2,247.23 |
2,251.33 |
0.0K |
| 15:20 |
2,251.13 |
2,251.55 |
2,250.84 |
2,251.55 |
0.0K |
| 15:21 |
2,252.13 |
2,253.54 |
2,252.13 |
2,253.15 |
0.0K |
| 15:22 |
2,254.26 |
2,254.85 |
2,253.39 |
2,253.39 |
0.0K |
| 15:23 |
2,251.34 |
2,253.41 |
2,250.73 |
2,250.73 |
0.0K |
| 15:24 |
2,251.03 |
2,251.03 |
2,245.87 |
2,245.87 |
0.0K |
| 15:25 |
2,246.94 |
2,248.38 |
2,246.70 |
2,247.61 |
0.0K |
| 15:26 |
2,248.24 |
2,251.59 |
2,248.24 |
2,248.96 |
0.0K |
| 15:27 |
2,247.99 |
2,249.21 |
2,247.99 |
2,249.21 |
0.0K |
| 15:28 |
2,248.86 |
2,250.19 |
2,248.86 |
2,249.79 |
0.0K |
| 15:29 |
2,248.64 |
2,248.64 |
2,244.37 |
2,244.37 |
0.0K |
| 15:30 |
2,243.11 |
2,244.52 |
2,242.85 |
2,244.28 |
0.0K |
| 15:31 |
2,244.24 |
2,248.31 |
2,244.24 |
2,248.31 |
0.0K |
| 15:32 |
2,248.64 |
2,250.31 |
2,248.64 |
2,250.31 |
0.0K |
| 15:33 |
2,248.84 |
2,248.84 |
2,247.06 |
2,247.06 |
0.0K |
| 15:34 |
2,248.22 |
2,248.49 |
2,247.97 |
2,247.97 |
0.0K |
| 15:35 |
2,247.43 |
2,247.43 |
2,245.82 |
2,245.82 |
0.0K |
| 15:36 |
2,246.55 |
2,247.61 |
2,246.06 |
2,246.06 |
0.0K |
| 15:37 |
2,245.08 |
2,245.08 |
2,242.13 |
2,242.13 |
0.0K |
| 15:38 |
2,242.77 |
2,243.43 |
2,241.91 |
2,243.43 |
0.0K |
| 15:39 |
2,242.95 |
2,242.95 |
2,241.80 |
2,241.92 |
0.0K |
| 15:40 |
2,241.06 |
2,242.70 |
2,241.06 |
2,241.39 |
0.0K |
| 15:41 |
2,240.81 |
2,240.81 |
2,238.72 |
2,239.18 |
0.0K |
| 15:42 |
2,239.61 |
2,239.61 |
2,237.83 |
2,237.83 |
0.0K |
| 15:43 |
2,237.64 |
2,237.64 |
2,235.70 |
2,235.70 |
0.0K |
| 15:44 |
2,235.65 |
2,235.65 |
2,233.05 |
2,233.05 |
0.0K |
| 15:45 |
2,233.85 |
2,234.22 |
2,233.85 |
2,233.98 |
0.0K |
| 15:46 |
2,235.62 |
2,237.88 |
2,235.62 |
2,237.88 |
0.0K |
| 15:47 |
2,236.69 |
2,237.68 |
2,236.69 |
2,237.68 |
0.0K |
| 15:48 |
2,237.57 |
2,237.57 |
2,236.79 |
2,236.93 |
0.0K |
| 15:49 |
2,237.11 |
2,237.11 |
2,235.95 |
2,235.95 |
0.0K |
| 15:50 |
2,237.64 |
2,241.98 |
2,237.64 |
2,241.71 |
0.0K |
| 15:51 |
2,240.62 |
2,244.33 |
2,240.62 |
2,244.33 |
0.0K |
| 15:52 |
2,242.75 |
2,244.69 |
2,242.75 |
2,244.69 |
0.0K |
| 15:53 |
2,244.14 |
2,245.47 |
2,244.14 |
2,245.47 |
0.0K |
| 15:54 |
2,245.28 |
2,246.53 |
2,245.11 |
2,246.53 |
0.0K |
| 15:55 |
2,245.78 |
2,245.78 |
2,241.78 |
2,243.67 |
0.0K |
| 15:56 |
2,245.83 |
2,248.46 |
2,245.83 |
2,248.46 |
0.0K |
| 15:57 |
2,249.63 |
2,251.04 |
2,248.81 |
2,251.04 |
0.0K |
| 15:58 |
2,250.93 |
2,250.93 |
2,249.87 |
2,249.87 |
0.0K |
| 15:59 |
2,249.36 |
2,249.91 |
2,249.36 |
2,249.87 |
0.0K |
| 16:00 |
2,249.84 |
2,249.84 |
2,248.96 |
2,248.96 |
0.0K |
| 16:01 |
2,248.96 |
2,248.96 |
2,248.96 |
2,248.96 |
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
|