| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,248.96 |
2,253.22 |
2,248.96 |
2,253.22 |
0.0K |
| 09:31 |
2,256.12 |
2,256.12 |
2,250.78 |
2,250.78 |
0.0K |
| 09:32 |
2,249.37 |
2,249.37 |
2,247.73 |
2,248.75 |
0.0K |
| 09:33 |
2,246.81 |
2,248.79 |
2,246.81 |
2,248.79 |
0.0K |
| 09:34 |
2,252.08 |
2,254.82 |
2,252.08 |
2,254.82 |
0.0K |
| 09:35 |
2,257.37 |
2,263.50 |
2,257.37 |
2,263.50 |
0.0K |
| 09:36 |
2,263.87 |
2,264.89 |
2,261.95 |
2,264.89 |
0.0K |
| 09:37 |
2,263.48 |
2,263.48 |
2,261.19 |
2,261.70 |
0.0K |
| 09:38 |
2,260.50 |
2,262.25 |
2,260.04 |
2,262.25 |
0.0K |
| 09:39 |
2,263.65 |
2,268.22 |
2,263.65 |
2,268.22 |
0.0K |
| 09:40 |
2,268.33 |
2,268.33 |
2,266.38 |
2,266.61 |
0.0K |
| 09:41 |
2,266.96 |
2,266.96 |
2,261.03 |
2,261.03 |
0.0K |
| 09:42 |
2,261.45 |
2,264.54 |
2,261.35 |
2,264.54 |
0.0K |
| 09:43 |
2,265.16 |
2,265.78 |
2,265.01 |
2,265.78 |
0.0K |
| 09:44 |
2,267.68 |
2,267.68 |
2,265.73 |
2,267.38 |
0.0K |
| 09:45 |
2,267.81 |
2,271.75 |
2,267.81 |
2,270.40 |
0.0K |
| 09:46 |
2,270.92 |
2,274.57 |
2,270.92 |
2,273.90 |
0.0K |
| 09:47 |
2,272.89 |
2,274.64 |
2,272.42 |
2,274.64 |
0.0K |
| 09:48 |
2,274.94 |
2,276.16 |
2,274.77 |
2,276.16 |
0.0K |
| 09:49 |
2,276.47 |
2,277.42 |
2,274.10 |
2,277.42 |
0.0K |
| 09:50 |
2,276.24 |
2,276.64 |
2,276.05 |
2,276.09 |
0.0K |
| 09:51 |
2,275.35 |
2,275.35 |
2,272.16 |
2,272.16 |
0.0K |
| 09:52 |
2,273.12 |
2,273.92 |
2,272.01 |
2,273.92 |
0.0K |
| 09:53 |
2,275.14 |
2,275.14 |
2,273.82 |
2,274.50 |
0.0K |
| 09:54 |
2,274.87 |
2,276.05 |
2,274.87 |
2,275.05 |
0.0K |
| 09:55 |
2,274.26 |
2,274.26 |
2,272.61 |
2,272.61 |
0.0K |
| 09:56 |
2,273.39 |
2,275.84 |
2,273.39 |
2,275.78 |
0.0K |
| 09:57 |
2,275.79 |
2,276.27 |
2,275.28 |
2,276.27 |
0.0K |
| 09:58 |
2,276.29 |
2,276.29 |
2,274.61 |
2,274.61 |
0.0K |
| 09:59 |
2,274.78 |
2,274.78 |
2,273.21 |
2,273.29 |
0.0K |
| 10:00 |
2,272.37 |
2,272.37 |
2,269.44 |
2,269.44 |
0.0K |
| 10:01 |
2,269.80 |
2,271.30 |
2,269.56 |
2,271.30 |
0.0K |
| 10:02 |
2,269.18 |
2,270.60 |
2,268.48 |
2,270.60 |
0.0K |
| 10:03 |
2,270.46 |
2,271.09 |
2,270.46 |
2,270.64 |
0.0K |
| 10:04 |
2,272.47 |
2,274.22 |
2,272.18 |
2,274.22 |
0.0K |
| 10:05 |
2,275.41 |
2,276.07 |
2,275.41 |
2,276.07 |
0.0K |
| 10:06 |
2,275.93 |
2,276.59 |
2,275.32 |
2,276.59 |
0.0K |
| 10:07 |
2,276.63 |
2,283.74 |
2,276.63 |
2,283.74 |
0.0K |
| 10:08 |
2,284.49 |
2,285.65 |
2,284.49 |
2,285.14 |
0.0K |
| 10:09 |
2,283.51 |
2,283.51 |
2,280.83 |
2,280.87 |
0.0K |
| 10:10 |
2,282.23 |
2,282.97 |
2,282.23 |
2,282.84 |
0.0K |
| 10:11 |
2,282.64 |
2,282.64 |
2,279.45 |
2,279.45 |
0.0K |
| 10:12 |
2,277.45 |
2,277.45 |
2,275.87 |
2,275.87 |
0.0K |
| 10:13 |
2,276.44 |
2,278.69 |
2,276.44 |
2,278.69 |
0.0K |
| 10:14 |
2,279.30 |
2,279.30 |
2,278.50 |
2,278.88 |
0.0K |
| 10:15 |
2,278.89 |
2,279.99 |
2,278.89 |
2,279.81 |
0.0K |
| 10:16 |
2,281.45 |
2,282.61 |
2,280.71 |
2,280.71 |
0.0K |
| 10:17 |
2,279.74 |
2,280.52 |
2,278.66 |
2,278.66 |
0.0K |
| 10:18 |
2,277.47 |
2,278.62 |
2,277.47 |
2,278.62 |
0.0K |
| 10:19 |
2,278.26 |
2,278.26 |
2,276.93 |
2,276.93 |
0.0K |
| 10:20 |
2,275.40 |
2,275.40 |
2,273.45 |
2,273.45 |
0.0K |
| 10:21 |
2,273.10 |
2,273.10 |
2,268.38 |
2,268.42 |
0.0K |
| 10:22 |
2,269.53 |
2,270.37 |
2,269.53 |
2,269.84 |
0.0K |
| 10:23 |
2,269.12 |
2,269.12 |
2,264.87 |
2,264.87 |
0.0K |
| 10:24 |
2,265.19 |
2,266.26 |
2,265.19 |
2,265.96 |
0.0K |
| 10:25 |
2,266.23 |
2,267.07 |
2,266.23 |
2,266.83 |
0.0K |
| 10:26 |
2,267.39 |
2,267.88 |
2,266.02 |
2,266.02 |
0.0K |
| 10:27 |
2,266.55 |
2,266.55 |
2,265.25 |
2,266.49 |
0.0K |
| 10:28 |
2,266.08 |
2,266.08 |
2,264.84 |
2,265.01 |
0.0K |
| 10:29 |
2,265.07 |
2,265.07 |
2,264.13 |
2,264.34 |
0.0K |
| 10:30 |
2,264.44 |
2,265.93 |
2,263.32 |
2,265.93 |
0.0K |
| 10:31 |
2,265.69 |
2,266.34 |
2,265.69 |
2,265.91 |
0.0K |
| 10:32 |
2,266.09 |
2,268.65 |
2,266.09 |
2,268.65 |
0.0K |
| 10:33 |
2,268.61 |
2,269.68 |
2,266.81 |
2,269.68 |
0.0K |
| 10:34 |
2,271.93 |
2,272.88 |
2,271.93 |
2,272.40 |
0.0K |
| 10:35 |
2,272.41 |
2,275.09 |
2,272.41 |
2,275.09 |
0.0K |
| 10:36 |
2,274.84 |
2,274.84 |
2,273.83 |
2,273.83 |
0.0K |
| 10:37 |
2,274.58 |
2,274.73 |
2,273.58 |
2,273.58 |
0.0K |
| 10:38 |
2,273.76 |
2,273.76 |
2,272.96 |
2,273.33 |
0.0K |
| 10:39 |
2,272.04 |
2,273.69 |
2,272.04 |
2,273.25 |
0.0K |
| 10:40 |
2,273.45 |
2,273.45 |
2,271.75 |
2,271.75 |
0.0K |
| 10:41 |
2,272.43 |
2,274.05 |
2,272.43 |
2,274.03 |
0.0K |
| 10:42 |
2,273.68 |
2,275.19 |
2,273.67 |
2,275.19 |
0.0K |
| 10:43 |
2,274.86 |
2,274.86 |
2,274.21 |
2,274.21 |
0.0K |
| 10:44 |
2,273.89 |
2,277.63 |
2,273.89 |
2,277.63 |
0.0K |
| 10:45 |
2,277.92 |
2,280.49 |
2,277.92 |
2,280.49 |
0.0K |
| 10:46 |
2,279.84 |
2,279.84 |
2,279.32 |
2,279.32 |
0.0K |
| 10:47 |
2,278.48 |
2,279.36 |
2,278.14 |
2,279.08 |
0.0K |
| 10:48 |
2,278.75 |
2,280.15 |
2,278.75 |
2,280.15 |
0.0K |
| 10:49 |
2,279.40 |
2,279.40 |
2,278.35 |
2,278.64 |
0.0K |
| 10:50 |
2,278.73 |
2,278.96 |
2,276.35 |
2,276.35 |
0.0K |
| 10:51 |
2,275.99 |
2,275.99 |
2,275.20 |
2,275.20 |
0.0K |
| 10:52 |
2,275.71 |
2,275.81 |
2,274.26 |
2,274.44 |
0.0K |
| 10:53 |
2,273.72 |
2,273.72 |
2,272.69 |
2,272.69 |
0.0K |
| 10:54 |
2,271.98 |
2,272.53 |
2,271.61 |
2,272.53 |
0.0K |
| 10:55 |
2,272.70 |
2,272.70 |
2,271.49 |
2,271.49 |
0.0K |
| 10:56 |
2,271.82 |
2,271.82 |
2,270.56 |
2,270.63 |
0.0K |
| 10:57 |
2,270.50 |
2,272.23 |
2,270.50 |
2,271.61 |
0.0K |
| 10:58 |
2,271.45 |
2,271.45 |
2,270.92 |
2,270.92 |
0.0K |
| 10:59 |
2,269.69 |
2,270.12 |
2,268.62 |
2,269.56 |
0.0K |
| 11:00 |
2,269.66 |
2,280.38 |
2,269.66 |
2,278.91 |
0.0K |
| 11:01 |
2,277.55 |
2,277.55 |
2,272.89 |
2,272.89 |
0.0K |
| 11:02 |
2,270.78 |
2,271.71 |
2,270.42 |
2,270.42 |
0.0K |
| 11:03 |
2,271.20 |
2,271.51 |
2,269.05 |
2,269.05 |
0.0K |
| 11:04 |
2,269.08 |
2,269.72 |
2,269.08 |
2,269.11 |
0.0K |
| 11:05 |
2,270.02 |
2,270.02 |
2,267.01 |
2,267.01 |
0.0K |
| 11:06 |
2,267.27 |
2,267.58 |
2,267.27 |
2,267.34 |
0.0K |
| 11:07 |
2,267.52 |
2,267.52 |
2,266.62 |
2,266.62 |
0.0K |
| 11:08 |
2,266.88 |
2,268.19 |
2,266.88 |
2,267.87 |
0.0K |
| 11:09 |
2,267.62 |
2,269.09 |
2,267.02 |
2,269.09 |
0.0K |
| 11:10 |
2,268.72 |
2,268.72 |
2,268.18 |
2,268.18 |
0.0K |
| 11:11 |
2,267.94 |
2,268.09 |
2,267.35 |
2,267.35 |
0.0K |
| 11:12 |
2,268.30 |
2,269.84 |
2,268.30 |
2,269.84 |
0.0K |
| 11:13 |
2,269.23 |
2,269.23 |
2,268.12 |
2,268.12 |
0.0K |
| 11:14 |
2,268.56 |
2,268.56 |
2,267.75 |
2,267.83 |
0.0K |
| 11:15 |
2,267.96 |
2,267.96 |
2,266.53 |
2,266.53 |
0.0K |
| 11:16 |
2,267.92 |
2,268.30 |
2,267.92 |
2,268.18 |
0.0K |
| 11:17 |
2,269.18 |
2,269.18 |
2,267.62 |
2,267.62 |
0.0K |
| 11:18 |
2,267.75 |
2,267.75 |
2,267.30 |
2,267.30 |
0.0K |
| 11:19 |
2,266.91 |
2,267.67 |
2,266.91 |
2,267.67 |
0.0K |
| 11:20 |
2,267.71 |
2,268.25 |
2,267.71 |
2,268.25 |
0.0K |
| 11:21 |
2,268.00 |
2,268.42 |
2,268.00 |
2,268.42 |
0.0K |
| 11:22 |
2,269.33 |
2,269.54 |
2,269.24 |
2,269.53 |
0.0K |
| 11:23 |
2,269.62 |
2,269.62 |
2,268.60 |
2,268.60 |
0.0K |
| 11:24 |
2,267.11 |
2,267.35 |
2,266.98 |
2,267.35 |
0.0K |
| 11:25 |
2,267.95 |
2,268.95 |
2,267.93 |
2,268.95 |
0.0K |
| 11:26 |
2,269.39 |
2,269.86 |
2,269.17 |
2,269.17 |
0.0K |
| 11:27 |
2,268.98 |
2,268.98 |
2,267.30 |
2,268.32 |
0.0K |
| 11:28 |
2,269.70 |
2,269.70 |
2,269.28 |
2,269.53 |
0.0K |
| 11:29 |
2,270.09 |
2,271.33 |
2,270.09 |
2,271.33 |
0.0K |
| 11:30 |
2,270.72 |
2,270.92 |
2,270.06 |
2,270.34 |
0.0K |
| 11:31 |
2,270.80 |
2,271.16 |
2,270.80 |
2,270.88 |
0.0K |
| 11:32 |
2,270.81 |
2,271.43 |
2,270.76 |
2,271.43 |
0.0K |
| 11:33 |
2,271.41 |
2,272.40 |
2,271.41 |
2,272.40 |
0.0K |
| 11:34 |
2,271.60 |
2,271.77 |
2,271.20 |
2,271.20 |
0.0K |
| 11:35 |
2,271.63 |
2,272.13 |
2,271.57 |
2,271.57 |
0.0K |
| 11:36 |
2,271.36 |
2,272.98 |
2,271.36 |
2,272.98 |
0.0K |
| 11:37 |
2,272.66 |
2,273.74 |
2,272.66 |
2,273.44 |
0.0K |
| 11:38 |
2,273.56 |
2,273.69 |
2,273.10 |
2,273.69 |
0.0K |
| 11:39 |
2,275.04 |
2,275.43 |
2,274.84 |
2,275.43 |
0.0K |
| 11:40 |
2,276.99 |
2,277.97 |
2,276.39 |
2,276.39 |
0.0K |
| 11:41 |
2,276.30 |
2,276.30 |
2,275.95 |
2,275.95 |
0.0K |
| 11:42 |
2,275.01 |
2,276.05 |
2,274.99 |
2,276.05 |
0.0K |
| 11:43 |
2,275.82 |
2,276.18 |
2,275.75 |
2,275.80 |
0.0K |
| 11:44 |
2,275.56 |
2,276.14 |
2,275.56 |
2,276.14 |
0.0K |
| 11:45 |
2,275.97 |
2,276.45 |
2,275.78 |
2,275.78 |
0.0K |
| 11:46 |
2,276.19 |
2,276.19 |
2,275.50 |
2,275.50 |
0.0K |
| 11:47 |
2,275.41 |
2,276.57 |
2,275.41 |
2,276.30 |
0.0K |
| 11:48 |
2,276.26 |
2,277.43 |
2,276.26 |
2,277.11 |
0.0K |
| 11:49 |
2,277.16 |
2,277.29 |
2,277.16 |
2,277.27 |
0.0K |
| 11:50 |
2,277.00 |
2,277.00 |
2,276.41 |
2,276.58 |
0.0K |
| 11:51 |
2,276.84 |
2,276.84 |
2,276.10 |
2,276.56 |
0.0K |
| 11:52 |
2,275.90 |
2,275.90 |
2,275.28 |
2,275.50 |
0.0K |
| 11:53 |
2,275.92 |
2,276.25 |
2,275.92 |
2,275.95 |
0.0K |
| 11:54 |
2,276.45 |
2,276.45 |
2,275.98 |
2,276.17 |
0.0K |
| 11:55 |
2,276.24 |
2,276.96 |
2,276.24 |
2,276.63 |
0.0K |
| 11:56 |
2,276.77 |
2,277.49 |
2,276.71 |
2,277.49 |
0.0K |
| 11:57 |
2,276.95 |
2,278.34 |
2,276.95 |
2,278.26 |
0.0K |
| 11:58 |
2,277.54 |
2,278.37 |
2,277.52 |
2,278.37 |
0.0K |
| 11:59 |
2,278.61 |
2,278.72 |
2,278.12 |
2,278.24 |
0.0K |
| 12:00 |
2,278.06 |
2,278.52 |
2,278.06 |
2,278.33 |
0.0K |
| 12:01 |
2,278.67 |
2,278.81 |
2,278.60 |
2,278.60 |
0.0K |
| 12:02 |
2,278.56 |
2,278.56 |
2,277.52 |
2,277.73 |
0.0K |
| 12:03 |
2,277.80 |
2,278.31 |
2,277.80 |
2,278.00 |
0.0K |
| 12:04 |
2,277.96 |
2,279.09 |
2,277.96 |
2,279.09 |
0.0K |
| 12:05 |
2,279.45 |
2,280.45 |
2,279.45 |
2,280.19 |
0.0K |
| 12:06 |
2,280.95 |
2,281.24 |
2,280.95 |
2,281.24 |
0.0K |
| 12:07 |
2,281.14 |
2,281.88 |
2,281.14 |
2,281.32 |
0.0K |
| 12:08 |
2,280.83 |
2,281.20 |
2,280.70 |
2,281.20 |
0.0K |
| 12:09 |
2,280.97 |
2,280.97 |
2,280.12 |
2,280.44 |
0.0K |
| 12:10 |
2,280.56 |
2,280.72 |
2,280.47 |
2,280.72 |
0.0K |
| 12:11 |
2,281.18 |
2,282.06 |
2,281.18 |
2,281.50 |
0.0K |
| 12:12 |
2,281.36 |
2,282.26 |
2,281.36 |
2,282.26 |
0.0K |
| 12:13 |
2,282.64 |
2,282.64 |
2,282.47 |
2,282.47 |
0.0K |
| 12:14 |
2,282.96 |
2,282.96 |
2,282.05 |
2,282.05 |
0.0K |
| 12:15 |
2,282.31 |
2,282.63 |
2,282.19 |
2,282.61 |
0.0K |
| 12:16 |
2,282.45 |
2,283.36 |
2,282.38 |
2,283.36 |
0.0K |
| 12:17 |
2,283.96 |
2,284.30 |
2,283.96 |
2,284.25 |
0.0K |
| 12:18 |
2,284.21 |
2,284.21 |
2,284.01 |
2,284.04 |
0.0K |
| 12:19 |
2,284.12 |
2,284.21 |
2,283.50 |
2,283.96 |
0.0K |
| 12:20 |
2,284.13 |
2,284.29 |
2,284.13 |
2,284.29 |
0.0K |
| 12:21 |
2,284.25 |
2,284.40 |
2,283.96 |
2,283.96 |
0.0K |
| 12:22 |
2,284.24 |
2,284.83 |
2,284.24 |
2,284.83 |
0.0K |
| 12:23 |
2,284.46 |
2,284.58 |
2,284.15 |
2,284.58 |
0.0K |
| 12:24 |
2,284.70 |
2,284.92 |
2,283.64 |
2,283.64 |
0.0K |
| 12:25 |
2,283.62 |
2,283.62 |
2,282.85 |
2,282.98 |
0.0K |
| 12:26 |
2,282.90 |
2,283.03 |
2,282.16 |
2,282.16 |
0.0K |
| 12:27 |
2,282.85 |
2,283.33 |
2,282.84 |
2,283.33 |
0.0K |
| 12:28 |
2,283.18 |
2,284.45 |
2,283.18 |
2,284.25 |
0.0K |
| 12:29 |
2,284.73 |
2,284.81 |
2,283.60 |
2,283.60 |
0.0K |
| 12:30 |
2,283.50 |
2,284.63 |
2,283.50 |
2,284.63 |
0.0K |
| 12:31 |
2,285.16 |
2,286.40 |
2,285.16 |
2,286.40 |
0.0K |
| 12:32 |
2,286.60 |
2,286.79 |
2,286.36 |
2,286.36 |
0.0K |
| 12:33 |
2,286.88 |
2,286.88 |
2,286.76 |
2,286.81 |
0.0K |
| 12:34 |
2,287.23 |
2,288.07 |
2,287.23 |
2,287.55 |
0.0K |
| 12:35 |
2,287.82 |
2,288.40 |
2,287.82 |
2,288.40 |
0.0K |
| 12:36 |
2,288.68 |
2,289.56 |
2,288.55 |
2,289.56 |
0.0K |
| 12:37 |
2,289.64 |
2,290.44 |
2,289.50 |
2,290.44 |
0.0K |
| 12:38 |
2,290.49 |
2,290.49 |
2,289.96 |
2,290.17 |
0.0K |
| 12:39 |
2,290.24 |
2,291.13 |
2,290.24 |
2,291.13 |
0.0K |
| 12:40 |
2,290.76 |
2,290.76 |
2,289.94 |
2,290.23 |
0.0K |
| 12:41 |
2,290.13 |
2,290.13 |
2,289.73 |
2,289.73 |
0.0K |
| 12:42 |
2,289.20 |
2,290.22 |
2,289.20 |
2,290.22 |
0.0K |
| 12:43 |
2,290.33 |
2,290.35 |
2,290.20 |
2,290.35 |
0.0K |
| 12:44 |
2,290.87 |
2,291.71 |
2,290.87 |
2,291.71 |
0.0K |
| 12:45 |
2,291.60 |
2,291.63 |
2,291.30 |
2,291.30 |
0.0K |
| 12:46 |
2,290.53 |
2,290.58 |
2,290.44 |
2,290.58 |
0.0K |
| 12:47 |
2,290.85 |
2,291.13 |
2,290.75 |
2,291.13 |
0.0K |
| 12:48 |
2,291.59 |
2,291.92 |
2,291.59 |
2,291.92 |
0.0K |
| 12:49 |
2,292.62 |
2,293.16 |
2,292.62 |
2,293.13 |
0.0K |
| 12:50 |
2,292.83 |
2,293.25 |
2,292.38 |
2,292.38 |
0.0K |
| 12:51 |
2,292.20 |
2,292.42 |
2,291.44 |
2,291.44 |
0.0K |
| 12:52 |
2,291.54 |
2,292.14 |
2,291.54 |
2,292.14 |
0.0K |
| 12:53 |
2,292.63 |
2,292.68 |
2,292.35 |
2,292.68 |
0.0K |
| 12:54 |
2,292.25 |
2,292.25 |
2,291.25 |
2,291.57 |
0.0K |
| 12:55 |
2,291.42 |
2,292.12 |
2,291.42 |
2,292.12 |
0.0K |
| 12:56 |
2,292.88 |
2,292.97 |
2,292.73 |
2,292.73 |
0.0K |
| 12:57 |
2,292.17 |
2,292.70 |
2,292.17 |
2,292.70 |
0.0K |
| 12:58 |
2,292.43 |
2,293.48 |
2,292.43 |
2,293.48 |
0.0K |
| 12:59 |
2,293.20 |
2,293.37 |
2,292.75 |
2,292.75 |
0.0K |
| 13:00 |
2,292.46 |
2,293.08 |
2,292.42 |
2,293.08 |
0.0K |
| 13:01 |
2,293.13 |
2,293.13 |
2,291.82 |
2,292.18 |
0.0K |
| 13:02 |
2,292.20 |
2,293.59 |
2,292.20 |
2,293.59 |
0.0K |
| 13:03 |
2,293.55 |
2,293.75 |
2,293.55 |
2,293.65 |
0.0K |
| 13:04 |
2,294.22 |
2,294.37 |
2,294.04 |
2,294.04 |
0.0K |
| 13:05 |
2,293.95 |
2,293.95 |
2,293.24 |
2,293.74 |
0.0K |
| 13:06 |
2,293.71 |
2,295.16 |
2,293.71 |
2,295.16 |
0.0K |
| 13:07 |
2,295.05 |
2,295.28 |
2,294.74 |
2,295.01 |
0.0K |
| 13:08 |
2,294.88 |
2,294.88 |
2,293.99 |
2,293.99 |
0.0K |
| 13:09 |
2,293.51 |
2,293.51 |
2,292.29 |
2,292.49 |
0.0K |
| 13:10 |
2,292.73 |
2,293.06 |
2,292.53 |
2,292.53 |
0.0K |
| 13:11 |
2,292.27 |
2,292.85 |
2,292.21 |
2,292.50 |
0.0K |
| 13:12 |
2,292.40 |
2,293.12 |
2,292.40 |
2,292.93 |
0.0K |
| 13:13 |
2,292.53 |
2,292.53 |
2,291.84 |
2,291.84 |
0.0K |
| 13:14 |
2,291.31 |
2,292.32 |
2,291.28 |
2,292.15 |
0.0K |
| 13:15 |
2,292.31 |
2,292.86 |
2,292.31 |
2,292.86 |
0.0K |
| 13:16 |
2,292.76 |
2,292.76 |
2,292.20 |
2,292.56 |
0.0K |
| 13:17 |
2,292.61 |
2,292.65 |
2,292.35 |
2,292.35 |
0.0K |
| 13:18 |
2,291.80 |
2,291.80 |
2,291.29 |
2,291.29 |
0.0K |
| 13:19 |
2,291.18 |
2,291.18 |
2,289.53 |
2,289.53 |
0.0K |
| 13:20 |
2,290.09 |
2,290.09 |
2,289.29 |
2,289.29 |
0.0K |
| 13:21 |
2,289.94 |
2,291.58 |
2,289.94 |
2,291.58 |
0.0K |
| 13:22 |
2,291.90 |
2,293.20 |
2,291.90 |
2,293.20 |
0.0K |
| 13:23 |
2,293.12 |
2,293.12 |
2,290.99 |
2,290.99 |
0.0K |
| 13:24 |
2,291.62 |
2,291.62 |
2,290.77 |
2,291.01 |
0.0K |
| 13:25 |
2,291.08 |
2,291.19 |
2,290.16 |
2,290.16 |
0.0K |
| 13:26 |
2,290.23 |
2,291.17 |
2,290.23 |
2,291.17 |
0.0K |
| 13:27 |
2,291.25 |
2,291.25 |
2,290.82 |
2,290.82 |
0.0K |
| 13:28 |
2,290.55 |
2,290.55 |
2,289.86 |
2,289.86 |
0.0K |
| 13:29 |
2,289.87 |
2,290.43 |
2,289.78 |
2,289.87 |
0.0K |
| 13:30 |
2,289.80 |
2,291.13 |
2,289.80 |
2,291.13 |
0.0K |
| 13:31 |
2,291.03 |
2,291.31 |
2,290.36 |
2,290.36 |
0.0K |
| 13:32 |
2,290.19 |
2,290.54 |
2,289.60 |
2,290.54 |
0.0K |
| 13:33 |
2,290.68 |
2,290.93 |
2,290.63 |
2,290.69 |
0.0K |
| 13:34 |
2,290.60 |
2,291.13 |
2,290.60 |
2,291.13 |
0.0K |
| 13:35 |
2,291.33 |
2,291.82 |
2,291.33 |
2,291.81 |
0.0K |
| 13:36 |
2,291.78 |
2,292.42 |
2,291.05 |
2,292.42 |
0.0K |
| 13:37 |
2,292.96 |
2,294.62 |
2,292.96 |
2,294.62 |
0.0K |
| 13:38 |
2,294.91 |
2,294.91 |
2,294.57 |
2,294.57 |
0.0K |
| 13:39 |
2,294.73 |
2,296.39 |
2,294.73 |
2,296.39 |
0.0K |
| 13:40 |
2,297.60 |
2,300.51 |
2,297.60 |
2,300.51 |
0.0K |
| 13:41 |
2,300.92 |
2,300.92 |
2,298.88 |
2,300.06 |
0.0K |
| 13:42 |
2,299.74 |
2,300.61 |
2,299.74 |
2,300.61 |
0.0K |
| 13:43 |
2,300.74 |
2,303.38 |
2,300.74 |
2,303.38 |
0.0K |
| 13:44 |
2,303.34 |
2,303.91 |
2,303.34 |
2,303.85 |
0.0K |
| 13:45 |
2,304.18 |
2,304.18 |
2,303.32 |
2,303.32 |
0.0K |
| 13:46 |
2,302.97 |
2,303.42 |
2,302.97 |
2,303.02 |
0.0K |
| 13:47 |
2,302.19 |
2,302.19 |
2,300.33 |
2,300.93 |
0.0K |
| 13:48 |
2,300.39 |
2,301.04 |
2,299.76 |
2,299.76 |
0.0K |
| 13:49 |
2,299.95 |
2,300.61 |
2,299.95 |
2,300.38 |
0.0K |
| 13:50 |
2,299.86 |
2,299.86 |
2,299.34 |
2,299.71 |
0.0K |
| 13:51 |
2,300.50 |
2,300.90 |
2,300.45 |
2,300.45 |
0.0K |
| 13:52 |
2,300.59 |
2,301.77 |
2,300.59 |
2,301.22 |
0.0K |
| 13:53 |
2,301.57 |
2,302.37 |
2,301.23 |
2,302.37 |
0.0K |
| 13:54 |
2,302.20 |
2,302.96 |
2,302.20 |
2,302.96 |
0.0K |
| 13:55 |
2,302.92 |
2,302.92 |
2,301.57 |
2,301.81 |
0.0K |
| 13:56 |
2,301.67 |
2,302.37 |
2,301.67 |
2,302.24 |
0.0K |
| 13:57 |
2,301.25 |
2,301.25 |
2,300.64 |
2,301.23 |
0.0K |
| 13:58 |
2,301.37 |
2,301.37 |
2,301.31 |
2,301.31 |
0.0K |
| 13:59 |
2,300.85 |
2,300.85 |
2,299.71 |
2,299.92 |
0.0K |
| 14:00 |
2,300.24 |
2,300.68 |
2,300.08 |
2,300.68 |
0.0K |
| 14:01 |
2,300.47 |
2,300.47 |
2,299.76 |
2,299.76 |
0.0K |
| 14:02 |
2,299.43 |
2,300.33 |
2,299.43 |
2,300.33 |
0.0K |
| 14:03 |
2,299.79 |
2,299.79 |
2,299.13 |
2,299.13 |
0.0K |
| 14:04 |
2,299.48 |
2,300.47 |
2,299.48 |
2,300.45 |
0.0K |
| 14:05 |
2,300.39 |
2,300.47 |
2,299.97 |
2,300.03 |
0.0K |
| 14:06 |
2,299.96 |
2,299.96 |
2,298.42 |
2,298.42 |
0.0K |
| 14:07 |
2,298.16 |
2,298.35 |
2,297.24 |
2,297.73 |
0.0K |
| 14:08 |
2,298.02 |
2,299.04 |
2,297.96 |
2,299.04 |
0.0K |
| 14:09 |
2,299.11 |
2,299.11 |
2,298.84 |
2,298.84 |
0.0K |
| 14:10 |
2,298.81 |
2,298.81 |
2,298.13 |
2,298.24 |
0.0K |
| 14:11 |
2,298.13 |
2,299.26 |
2,298.13 |
2,299.26 |
0.0K |
| 14:12 |
2,299.32 |
2,299.32 |
2,297.94 |
2,297.94 |
0.0K |
| 14:13 |
2,298.08 |
2,298.38 |
2,298.06 |
2,298.31 |
0.0K |
| 14:14 |
2,297.97 |
2,298.06 |
2,297.97 |
2,298.06 |
0.0K |
| 14:15 |
2,297.80 |
2,298.35 |
2,297.73 |
2,298.26 |
0.0K |
| 14:16 |
2,297.81 |
2,297.95 |
2,297.16 |
2,297.23 |
0.0K |
| 14:17 |
2,297.17 |
2,297.19 |
2,296.33 |
2,296.33 |
0.0K |
| 14:18 |
2,296.26 |
2,296.68 |
2,296.26 |
2,296.48 |
0.0K |
| 14:19 |
2,295.76 |
2,295.76 |
2,294.48 |
2,294.48 |
0.0K |
| 14:20 |
2,295.11 |
2,295.94 |
2,295.11 |
2,295.94 |
0.0K |
| 14:21 |
2,295.80 |
2,295.80 |
2,294.08 |
2,294.08 |
0.0K |
| 14:22 |
2,294.32 |
2,296.90 |
2,294.32 |
2,296.90 |
0.0K |
| 14:23 |
2,297.90 |
2,298.07 |
2,297.59 |
2,297.59 |
0.0K |
| 14:24 |
2,297.32 |
2,297.77 |
2,297.32 |
2,297.77 |
0.0K |
| 14:25 |
2,297.63 |
2,297.98 |
2,297.20 |
2,297.20 |
0.0K |
| 14:26 |
2,297.01 |
2,297.50 |
2,296.88 |
2,297.50 |
0.0K |
| 14:27 |
2,297.53 |
2,297.53 |
2,294.91 |
2,294.91 |
0.0K |
| 14:28 |
2,295.45 |
2,296.07 |
2,295.45 |
2,296.07 |
0.0K |
| 14:29 |
2,296.17 |
2,297.25 |
2,296.12 |
2,297.25 |
0.0K |
| 14:30 |
2,297.71 |
2,297.71 |
2,297.30 |
2,297.30 |
0.0K |
| 14:31 |
2,297.26 |
2,297.26 |
2,296.42 |
2,296.42 |
0.0K |
| 14:32 |
2,296.22 |
2,296.25 |
2,296.15 |
2,296.17 |
0.0K |
| 14:33 |
2,296.05 |
2,297.14 |
2,296.05 |
2,297.01 |
0.0K |
| 14:34 |
2,297.24 |
2,297.40 |
2,296.63 |
2,296.63 |
0.0K |
| 14:35 |
2,296.76 |
2,296.97 |
2,296.76 |
2,296.97 |
0.0K |
| 14:36 |
2,297.03 |
2,298.37 |
2,297.03 |
2,298.37 |
0.0K |
| 14:37 |
2,298.41 |
2,298.92 |
2,298.37 |
2,298.92 |
0.0K |
| 14:38 |
2,298.73 |
2,298.73 |
2,297.00 |
2,297.00 |
0.0K |
| 14:39 |
2,296.70 |
2,298.31 |
2,296.70 |
2,298.31 |
0.0K |
| 14:40 |
2,298.18 |
2,299.73 |
2,298.18 |
2,299.73 |
0.0K |
| 14:41 |
2,299.74 |
2,299.98 |
2,299.74 |
2,299.81 |
0.0K |
| 14:42 |
2,299.51 |
2,299.51 |
2,298.33 |
2,298.33 |
0.0K |
| 14:43 |
2,298.29 |
2,298.80 |
2,298.29 |
2,298.80 |
0.0K |
| 14:44 |
2,298.86 |
2,298.86 |
2,298.36 |
2,298.36 |
0.0K |
| 14:45 |
2,298.44 |
2,299.40 |
2,298.44 |
2,299.40 |
0.0K |
| 14:46 |
2,299.66 |
2,299.66 |
2,299.24 |
2,299.34 |
0.0K |
| 14:47 |
2,299.51 |
2,299.51 |
2,298.91 |
2,299.45 |
0.0K |
| 14:48 |
2,299.32 |
2,299.42 |
2,299.32 |
2,299.42 |
0.0K |
| 14:49 |
2,300.39 |
2,300.39 |
2,299.80 |
2,299.80 |
0.0K |
| 14:50 |
2,300.05 |
2,300.35 |
2,299.96 |
2,299.96 |
0.0K |
| 14:51 |
2,299.85 |
2,299.85 |
2,298.56 |
2,298.56 |
0.0K |
| 14:52 |
2,298.78 |
2,298.78 |
2,296.87 |
2,297.24 |
0.0K |
| 14:53 |
2,298.31 |
2,298.95 |
2,298.31 |
2,298.69 |
0.0K |
| 14:54 |
2,299.16 |
2,299.92 |
2,299.16 |
2,299.89 |
0.0K |
| 14:55 |
2,299.90 |
2,299.90 |
2,299.73 |
2,299.84 |
0.0K |
| 14:56 |
2,299.65 |
2,299.65 |
2,299.15 |
2,299.15 |
0.0K |
| 14:57 |
2,299.03 |
2,299.03 |
2,297.89 |
2,297.89 |
0.0K |
| 14:58 |
2,297.84 |
2,298.09 |
2,297.84 |
2,298.09 |
0.0K |
| 14:59 |
2,298.42 |
2,298.42 |
2,297.69 |
2,297.69 |
0.0K |
| 15:00 |
2,297.73 |
2,298.23 |
2,297.73 |
2,298.23 |
0.0K |
| 15:01 |
2,298.59 |
2,298.65 |
2,298.20 |
2,298.20 |
0.0K |
| 15:02 |
2,298.68 |
2,300.58 |
2,298.68 |
2,300.58 |
0.0K |
| 15:03 |
2,301.07 |
2,302.29 |
2,301.07 |
2,302.29 |
0.0K |
| 15:04 |
2,302.53 |
2,302.88 |
2,302.33 |
2,302.88 |
0.0K |
| 15:05 |
2,302.87 |
2,302.87 |
2,301.45 |
2,301.45 |
0.0K |
| 15:06 |
2,301.28 |
2,302.30 |
2,301.28 |
2,302.30 |
0.0K |
| 15:07 |
2,302.67 |
2,303.06 |
2,302.51 |
2,303.06 |
0.0K |
| 15:08 |
2,303.28 |
2,303.36 |
2,302.92 |
2,302.92 |
0.0K |
| 15:09 |
2,302.84 |
2,302.98 |
2,302.84 |
2,302.98 |
0.0K |
| 15:10 |
2,303.23 |
2,303.32 |
2,303.11 |
2,303.29 |
0.0K |
| 15:11 |
2,302.94 |
2,304.08 |
2,302.94 |
2,304.08 |
0.0K |
| 15:12 |
2,303.84 |
2,303.84 |
2,303.59 |
2,303.76 |
0.0K |
| 15:13 |
2,303.54 |
2,304.01 |
2,303.52 |
2,304.01 |
0.0K |
| 15:14 |
2,304.37 |
2,304.44 |
2,304.27 |
2,304.27 |
0.0K |
| 15:15 |
2,304.28 |
2,304.47 |
2,303.50 |
2,303.50 |
0.0K |
| 15:16 |
2,303.46 |
2,303.46 |
2,302.76 |
2,302.76 |
0.0K |
| 15:17 |
2,302.71 |
2,302.71 |
2,301.41 |
2,301.41 |
0.0K |
| 15:18 |
2,300.91 |
2,301.00 |
2,300.35 |
2,301.00 |
0.0K |
| 15:19 |
2,300.92 |
2,302.20 |
2,300.92 |
2,302.20 |
0.0K |
| 15:20 |
2,302.41 |
2,303.00 |
2,301.98 |
2,301.98 |
0.0K |
| 15:21 |
2,302.33 |
2,303.07 |
2,302.33 |
2,303.02 |
0.0K |
| 15:22 |
2,303.07 |
2,304.31 |
2,303.07 |
2,304.31 |
0.0K |
| 15:23 |
2,304.16 |
2,304.16 |
2,303.33 |
2,303.36 |
0.0K |
| 15:24 |
2,303.78 |
2,304.18 |
2,303.74 |
2,303.74 |
0.0K |
| 15:25 |
2,303.46 |
2,304.16 |
2,303.26 |
2,304.16 |
0.0K |
| 15:26 |
2,303.89 |
2,303.89 |
2,302.87 |
2,302.87 |
0.0K |
| 15:27 |
2,303.27 |
2,304.08 |
2,303.27 |
2,304.08 |
0.0K |
| 15:28 |
2,303.62 |
2,303.62 |
2,302.80 |
2,302.80 |
0.0K |
| 15:29 |
2,302.16 |
2,302.16 |
2,301.57 |
2,302.07 |
0.0K |
| 15:30 |
2,302.09 |
2,302.23 |
2,301.52 |
2,302.23 |
0.0K |
| 15:31 |
2,301.46 |
2,301.78 |
2,301.46 |
2,301.78 |
0.0K |
| 15:32 |
2,301.32 |
2,301.32 |
2,300.53 |
2,301.18 |
0.0K |
| 15:33 |
2,301.11 |
2,302.05 |
2,301.11 |
2,301.81 |
0.0K |
| 15:34 |
2,302.21 |
2,302.21 |
2,301.36 |
2,301.36 |
0.0K |
| 15:35 |
2,301.51 |
2,301.51 |
2,299.30 |
2,299.30 |
0.0K |
| 15:36 |
2,299.08 |
2,299.88 |
2,299.08 |
2,299.80 |
0.0K |
| 15:37 |
2,300.13 |
2,300.28 |
2,298.83 |
2,298.83 |
0.0K |
| 15:38 |
2,299.47 |
2,299.91 |
2,299.02 |
2,299.91 |
0.0K |
| 15:39 |
2,299.97 |
2,300.36 |
2,299.97 |
2,300.13 |
0.0K |
| 15:40 |
2,300.24 |
2,301.40 |
2,300.24 |
2,301.40 |
0.0K |
| 15:41 |
2,300.77 |
2,300.77 |
2,300.08 |
2,300.24 |
0.0K |
| 15:42 |
2,300.60 |
2,300.73 |
2,300.22 |
2,300.22 |
0.0K |
| 15:43 |
2,299.83 |
2,300.26 |
2,299.83 |
2,300.17 |
0.0K |
| 15:44 |
2,300.10 |
2,300.98 |
2,300.10 |
2,300.98 |
0.0K |
| 15:45 |
2,301.30 |
2,301.65 |
2,301.30 |
2,301.51 |
0.0K |
| 15:46 |
2,301.20 |
2,301.28 |
2,300.72 |
2,301.28 |
0.0K |
| 15:47 |
2,301.56 |
2,301.56 |
2,300.59 |
2,300.68 |
0.0K |
| 15:48 |
2,301.88 |
2,302.17 |
2,301.80 |
2,301.80 |
0.0K |
| 15:49 |
2,301.78 |
2,301.78 |
2,300.25 |
2,300.25 |
0.0K |
| 15:50 |
2,300.08 |
2,301.69 |
2,300.08 |
2,301.44 |
0.0K |
| 15:51 |
2,301.93 |
2,302.45 |
2,301.93 |
2,302.33 |
0.0K |
| 15:52 |
2,302.22 |
2,302.22 |
2,300.95 |
2,300.95 |
0.0K |
| 15:53 |
2,301.13 |
2,301.13 |
2,300.33 |
2,300.33 |
0.0K |
| 15:54 |
2,300.95 |
2,301.56 |
2,300.95 |
2,301.15 |
0.0K |
| 15:55 |
2,301.57 |
2,301.57 |
2,300.49 |
2,301.05 |
0.0K |
| 15:56 |
2,301.60 |
2,301.60 |
2,301.19 |
2,301.36 |
0.0K |
| 15:57 |
2,301.74 |
2,301.74 |
2,300.47 |
2,300.47 |
0.0K |
| 15:58 |
2,300.15 |
2,300.79 |
2,300.15 |
2,300.19 |
0.0K |
| 15:59 |
2,300.19 |
2,300.59 |
2,299.78 |
2,299.78 |
0.0K |
| 16:00 |
2,299.24 |
2,299.99 |
2,299.24 |
2,299.99 |
0.0K |
| 16:01 |
2,299.99 |
2,299.99 |
2,299.99 |
2,299.99 |
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
|