| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,299.99 |
2,322.63 |
2,299.99 |
2,319.58 |
0.0K |
| 09:31 |
2,317.54 |
2,317.54 |
2,308.66 |
2,308.66 |
0.0K |
| 09:32 |
2,309.27 |
2,313.05 |
2,309.27 |
2,313.05 |
0.0K |
| 09:33 |
2,312.04 |
2,312.04 |
2,310.88 |
2,310.88 |
0.0K |
| 09:34 |
2,309.56 |
2,310.68 |
2,309.56 |
2,310.68 |
0.0K |
| 09:35 |
2,312.36 |
2,315.54 |
2,312.36 |
2,315.54 |
0.0K |
| 09:36 |
2,314.48 |
2,315.08 |
2,313.33 |
2,313.33 |
0.0K |
| 09:37 |
2,313.34 |
2,314.13 |
2,313.34 |
2,313.78 |
0.0K |
| 09:38 |
2,314.81 |
2,314.94 |
2,314.15 |
2,314.94 |
0.0K |
| 09:39 |
2,314.97 |
2,317.07 |
2,314.97 |
2,317.07 |
0.0K |
| 09:40 |
2,316.42 |
2,316.42 |
2,313.47 |
2,314.83 |
0.0K |
| 09:41 |
2,317.04 |
2,317.04 |
2,314.97 |
2,315.69 |
0.0K |
| 09:42 |
2,316.15 |
2,316.40 |
2,315.23 |
2,316.40 |
0.0K |
| 09:43 |
2,315.27 |
2,316.24 |
2,315.27 |
2,316.24 |
0.0K |
| 09:44 |
2,317.29 |
2,319.56 |
2,316.48 |
2,319.36 |
0.0K |
| 09:45 |
2,320.13 |
2,321.76 |
2,320.13 |
2,321.76 |
0.0K |
| 09:46 |
2,321.54 |
2,321.54 |
2,320.81 |
2,321.24 |
0.0K |
| 09:47 |
2,319.11 |
2,319.11 |
2,315.57 |
2,315.57 |
0.0K |
| 09:48 |
2,315.48 |
2,316.88 |
2,315.48 |
2,316.39 |
0.0K |
| 09:49 |
2,315.87 |
2,315.87 |
2,314.49 |
2,315.56 |
0.0K |
| 09:50 |
2,316.92 |
2,319.67 |
2,316.92 |
2,318.49 |
0.0K |
| 09:51 |
2,318.00 |
2,319.51 |
2,318.00 |
2,319.35 |
0.0K |
| 09:52 |
2,319.44 |
2,320.21 |
2,319.44 |
2,320.21 |
0.0K |
| 09:53 |
2,319.58 |
2,321.52 |
2,319.58 |
2,321.52 |
0.0K |
| 09:54 |
2,322.23 |
2,323.11 |
2,322.23 |
2,323.11 |
0.0K |
| 09:55 |
2,323.17 |
2,323.17 |
2,322.64 |
2,322.94 |
0.0K |
| 09:56 |
2,322.80 |
2,323.13 |
2,322.80 |
2,322.94 |
0.0K |
| 09:57 |
2,321.58 |
2,321.58 |
2,321.05 |
2,321.33 |
0.0K |
| 09:58 |
2,321.43 |
2,322.91 |
2,321.43 |
2,322.91 |
0.0K |
| 09:59 |
2,322.84 |
2,323.30 |
2,322.49 |
2,322.80 |
0.0K |
| 10:00 |
2,323.00 |
2,324.52 |
2,323.00 |
2,323.73 |
0.0K |
| 10:01 |
2,322.22 |
2,322.99 |
2,321.72 |
2,322.99 |
0.0K |
| 10:02 |
2,322.66 |
2,323.45 |
2,322.54 |
2,323.45 |
0.0K |
| 10:03 |
2,323.75 |
2,324.44 |
2,323.75 |
2,324.43 |
0.0K |
| 10:04 |
2,326.13 |
2,327.05 |
2,326.13 |
2,327.05 |
0.0K |
| 10:05 |
2,326.75 |
2,327.51 |
2,326.26 |
2,327.51 |
0.0K |
| 10:06 |
2,328.35 |
2,328.49 |
2,328.28 |
2,328.28 |
0.0K |
| 10:07 |
2,327.40 |
2,327.40 |
2,326.12 |
2,326.12 |
0.0K |
| 10:08 |
2,326.09 |
2,326.62 |
2,326.09 |
2,326.40 |
0.0K |
| 10:09 |
2,325.09 |
2,325.09 |
2,324.30 |
2,324.57 |
0.0K |
| 10:10 |
2,324.50 |
2,324.52 |
2,322.86 |
2,322.86 |
0.0K |
| 10:11 |
2,323.20 |
2,323.80 |
2,322.94 |
2,323.80 |
0.0K |
| 10:12 |
2,322.56 |
2,322.88 |
2,322.17 |
2,322.88 |
0.0K |
| 10:13 |
2,322.61 |
2,324.14 |
2,322.61 |
2,324.14 |
0.0K |
| 10:14 |
2,324.41 |
2,324.41 |
2,323.30 |
2,323.30 |
0.0K |
| 10:15 |
2,323.33 |
2,323.86 |
2,322.33 |
2,322.33 |
0.0K |
| 10:16 |
2,321.41 |
2,321.90 |
2,321.41 |
2,321.70 |
0.0K |
| 10:17 |
2,321.58 |
2,322.40 |
2,321.26 |
2,321.26 |
0.0K |
| 10:18 |
2,321.47 |
2,321.47 |
2,320.75 |
2,320.75 |
0.0K |
| 10:19 |
2,320.69 |
2,320.69 |
2,320.23 |
2,320.51 |
0.0K |
| 10:20 |
2,320.99 |
2,322.33 |
2,320.99 |
2,322.33 |
0.0K |
| 10:21 |
2,322.66 |
2,322.98 |
2,322.41 |
2,322.98 |
0.0K |
| 10:22 |
2,323.66 |
2,324.74 |
2,323.66 |
2,324.61 |
0.0K |
| 10:23 |
2,323.81 |
2,323.82 |
2,323.29 |
2,323.29 |
0.0K |
| 10:24 |
2,322.92 |
2,322.92 |
2,322.33 |
2,322.74 |
0.0K |
| 10:25 |
2,322.93 |
2,323.10 |
2,322.57 |
2,322.57 |
0.0K |
| 10:26 |
2,322.80 |
2,323.55 |
2,322.80 |
2,323.55 |
0.0K |
| 10:27 |
2,324.00 |
2,324.45 |
2,324.00 |
2,324.45 |
0.0K |
| 10:28 |
2,324.44 |
2,325.65 |
2,324.44 |
2,325.65 |
0.0K |
| 10:29 |
2,326.05 |
2,326.31 |
2,325.89 |
2,325.89 |
0.0K |
| 10:30 |
2,326.13 |
2,326.49 |
2,326.06 |
2,326.09 |
0.0K |
| 10:31 |
2,326.56 |
2,326.56 |
2,326.15 |
2,326.25 |
0.0K |
| 10:32 |
2,326.35 |
2,327.09 |
2,326.35 |
2,327.09 |
0.0K |
| 10:33 |
2,327.04 |
2,327.48 |
2,327.04 |
2,327.48 |
0.0K |
| 10:34 |
2,327.43 |
2,327.43 |
2,326.58 |
2,326.75 |
0.0K |
| 10:35 |
2,326.71 |
2,326.71 |
2,325.59 |
2,325.59 |
0.0K |
| 10:36 |
2,325.87 |
2,326.16 |
2,325.87 |
2,326.04 |
0.0K |
| 10:37 |
2,325.96 |
2,325.96 |
2,325.60 |
2,325.60 |
0.0K |
| 10:38 |
2,325.14 |
2,325.92 |
2,325.14 |
2,325.92 |
0.0K |
| 10:39 |
2,325.60 |
2,326.04 |
2,325.60 |
2,326.04 |
0.0K |
| 10:40 |
2,326.30 |
2,326.58 |
2,325.69 |
2,325.69 |
0.0K |
| 10:41 |
2,325.86 |
2,327.09 |
2,325.86 |
2,327.09 |
0.0K |
| 10:42 |
2,327.04 |
2,327.04 |
2,326.55 |
2,326.55 |
0.0K |
| 10:43 |
2,326.61 |
2,326.87 |
2,326.61 |
2,326.87 |
0.0K |
| 10:44 |
2,326.91 |
2,327.64 |
2,326.91 |
2,327.58 |
0.0K |
| 10:45 |
2,327.48 |
2,327.48 |
2,326.99 |
2,327.32 |
0.0K |
| 10:46 |
2,327.28 |
2,327.39 |
2,327.27 |
2,327.27 |
0.0K |
| 10:47 |
2,327.03 |
2,328.99 |
2,326.95 |
2,328.99 |
0.0K |
| 10:48 |
2,330.31 |
2,330.31 |
2,329.69 |
2,329.69 |
0.0K |
| 10:49 |
2,329.44 |
2,329.95 |
2,329.37 |
2,329.95 |
0.0K |
| 10:50 |
2,330.31 |
2,330.56 |
2,330.31 |
2,330.56 |
0.0K |
| 10:51 |
2,331.46 |
2,331.52 |
2,331.05 |
2,331.06 |
0.0K |
| 10:52 |
2,330.88 |
2,331.19 |
2,330.35 |
2,331.19 |
0.0K |
| 10:53 |
2,331.37 |
2,331.60 |
2,331.37 |
2,331.60 |
0.0K |
| 10:54 |
2,331.64 |
2,331.96 |
2,331.64 |
2,331.96 |
0.0K |
| 10:55 |
2,331.89 |
2,331.91 |
2,331.07 |
2,331.07 |
0.0K |
| 10:56 |
2,331.32 |
2,331.32 |
2,330.86 |
2,330.86 |
0.0K |
| 10:57 |
2,330.91 |
2,330.91 |
2,330.04 |
2,330.04 |
0.0K |
| 10:58 |
2,330.12 |
2,330.12 |
2,328.96 |
2,329.48 |
0.0K |
| 10:59 |
2,329.81 |
2,329.81 |
2,329.52 |
2,329.57 |
0.0K |
| 11:00 |
2,329.35 |
2,329.89 |
2,329.03 |
2,329.52 |
0.0K |
| 11:01 |
2,329.43 |
2,329.43 |
2,328.68 |
2,328.97 |
0.0K |
| 11:02 |
2,328.88 |
2,328.88 |
2,328.56 |
2,328.82 |
0.0K |
| 11:03 |
2,328.72 |
2,328.72 |
2,328.17 |
2,328.28 |
0.0K |
| 11:04 |
2,328.50 |
2,328.78 |
2,328.21 |
2,328.58 |
0.0K |
| 11:05 |
2,328.61 |
2,328.77 |
2,328.50 |
2,328.50 |
0.0K |
| 11:06 |
2,328.67 |
2,328.67 |
2,326.43 |
2,326.43 |
0.0K |
| 11:07 |
2,326.29 |
2,326.82 |
2,325.48 |
2,325.48 |
0.0K |
| 11:08 |
2,325.46 |
2,326.10 |
2,325.46 |
2,326.09 |
0.0K |
| 11:09 |
2,326.21 |
2,326.34 |
2,326.19 |
2,326.19 |
0.0K |
| 11:10 |
2,326.31 |
2,326.97 |
2,326.31 |
2,326.97 |
0.0K |
| 11:11 |
2,327.22 |
2,327.31 |
2,325.94 |
2,326.06 |
0.0K |
| 11:12 |
2,326.08 |
2,326.39 |
2,326.08 |
2,326.12 |
0.0K |
| 11:13 |
2,326.35 |
2,326.75 |
2,326.35 |
2,326.75 |
0.0K |
| 11:14 |
2,326.92 |
2,327.43 |
2,326.92 |
2,327.26 |
0.0K |
| 11:15 |
2,327.03 |
2,327.05 |
2,326.79 |
2,327.05 |
0.0K |
| 11:16 |
2,327.28 |
2,327.28 |
2,326.42 |
2,326.42 |
0.0K |
| 11:17 |
2,326.31 |
2,326.68 |
2,326.31 |
2,326.43 |
0.0K |
| 11:18 |
2,326.27 |
2,326.39 |
2,326.24 |
2,326.39 |
0.0K |
| 11:19 |
2,326.70 |
2,327.28 |
2,326.70 |
2,327.19 |
0.0K |
| 11:20 |
2,327.04 |
2,327.56 |
2,327.04 |
2,327.27 |
0.0K |
| 11:21 |
2,327.11 |
2,328.38 |
2,327.11 |
2,328.38 |
0.0K |
| 11:22 |
2,329.17 |
2,329.17 |
2,328.76 |
2,329.07 |
0.0K |
| 11:23 |
2,329.32 |
2,329.32 |
2,328.06 |
2,328.06 |
0.0K |
| 11:24 |
2,328.13 |
2,328.13 |
2,328.00 |
2,328.02 |
0.0K |
| 11:25 |
2,328.04 |
2,328.04 |
2,326.32 |
2,326.37 |
0.0K |
| 11:26 |
2,326.42 |
2,326.68 |
2,326.27 |
2,326.27 |
0.0K |
| 11:27 |
2,326.26 |
2,326.26 |
2,325.05 |
2,325.05 |
0.0K |
| 11:28 |
2,325.04 |
2,325.04 |
2,323.50 |
2,323.81 |
0.0K |
| 11:29 |
2,323.45 |
2,323.64 |
2,322.93 |
2,323.64 |
0.0K |
| 11:30 |
2,323.61 |
2,323.61 |
2,322.96 |
2,322.96 |
0.0K |
| 11:31 |
2,323.55 |
2,324.75 |
2,323.55 |
2,324.75 |
0.0K |
| 11:32 |
2,325.42 |
2,327.29 |
2,325.42 |
2,327.29 |
0.0K |
| 11:33 |
2,327.43 |
2,327.72 |
2,327.26 |
2,327.72 |
0.0K |
| 11:34 |
2,328.11 |
2,328.72 |
2,328.11 |
2,328.72 |
0.0K |
| 11:35 |
2,329.27 |
2,330.35 |
2,329.27 |
2,329.99 |
0.0K |
| 11:36 |
2,330.10 |
2,330.10 |
2,329.78 |
2,329.89 |
0.0K |
| 11:37 |
2,329.63 |
2,329.64 |
2,328.63 |
2,328.86 |
0.0K |
| 11:38 |
2,328.75 |
2,328.75 |
2,327.41 |
2,327.41 |
0.0K |
| 11:39 |
2,326.80 |
2,326.80 |
2,325.68 |
2,325.68 |
0.0K |
| 11:40 |
2,325.74 |
2,325.86 |
2,325.65 |
2,325.86 |
0.0K |
| 11:41 |
2,325.37 |
2,325.37 |
2,323.20 |
2,323.20 |
0.0K |
| 11:42 |
2,323.63 |
2,323.63 |
2,322.96 |
2,322.96 |
0.0K |
| 11:43 |
2,322.79 |
2,322.79 |
2,322.27 |
2,322.27 |
0.0K |
| 11:44 |
2,322.70 |
2,323.37 |
2,322.70 |
2,323.37 |
0.0K |
| 11:45 |
2,324.45 |
2,324.45 |
2,323.46 |
2,323.46 |
0.0K |
| 11:46 |
2,322.96 |
2,322.96 |
2,321.99 |
2,321.99 |
0.0K |
| 11:47 |
2,321.42 |
2,321.42 |
2,320.73 |
2,320.73 |
0.0K |
| 11:48 |
2,320.85 |
2,321.38 |
2,320.85 |
2,321.14 |
0.0K |
| 11:49 |
2,321.27 |
2,321.27 |
2,319.78 |
2,319.78 |
0.0K |
| 11:50 |
2,320.08 |
2,320.08 |
2,319.53 |
2,319.53 |
0.0K |
| 11:51 |
2,319.06 |
2,319.06 |
2,317.37 |
2,317.40 |
0.0K |
| 11:52 |
2,317.76 |
2,318.20 |
2,317.48 |
2,317.48 |
0.0K |
| 11:53 |
2,317.38 |
2,317.74 |
2,317.38 |
2,317.74 |
0.0K |
| 11:54 |
2,319.31 |
2,319.31 |
2,318.56 |
2,318.56 |
0.0K |
| 11:55 |
2,318.71 |
2,319.22 |
2,318.71 |
2,319.22 |
0.0K |
| 11:56 |
2,319.56 |
2,320.47 |
2,319.56 |
2,320.47 |
0.0K |
| 11:57 |
2,320.43 |
2,320.75 |
2,320.31 |
2,320.75 |
0.0K |
| 11:58 |
2,320.84 |
2,320.84 |
2,319.49 |
2,319.49 |
0.0K |
| 11:59 |
2,319.47 |
2,319.66 |
2,318.72 |
2,318.72 |
0.0K |
| 12:00 |
2,318.61 |
2,318.61 |
2,317.06 |
2,317.06 |
0.0K |
| 12:01 |
2,317.69 |
2,319.38 |
2,317.69 |
2,319.38 |
0.0K |
| 12:02 |
2,319.66 |
2,320.12 |
2,319.66 |
2,319.90 |
0.0K |
| 12:03 |
2,319.94 |
2,319.94 |
2,318.38 |
2,318.38 |
0.0K |
| 12:04 |
2,318.45 |
2,318.48 |
2,318.35 |
2,318.48 |
0.0K |
| 12:05 |
2,318.96 |
2,320.04 |
2,318.96 |
2,320.04 |
0.0K |
| 12:06 |
2,319.92 |
2,319.92 |
2,318.72 |
2,318.72 |
0.0K |
| 12:07 |
2,319.05 |
2,320.13 |
2,319.05 |
2,320.13 |
0.0K |
| 12:08 |
2,320.25 |
2,320.25 |
2,319.10 |
2,319.10 |
0.0K |
| 12:09 |
2,319.22 |
2,319.67 |
2,319.22 |
2,319.31 |
0.0K |
| 12:10 |
2,318.93 |
2,319.47 |
2,318.93 |
2,319.47 |
0.0K |
| 12:11 |
2,319.58 |
2,319.58 |
2,317.16 |
2,317.38 |
0.0K |
| 12:12 |
2,316.42 |
2,316.42 |
2,316.01 |
2,316.01 |
0.0K |
| 12:13 |
2,316.19 |
2,317.45 |
2,316.19 |
2,317.45 |
0.0K |
| 12:14 |
2,318.56 |
2,320.43 |
2,318.56 |
2,320.43 |
0.0K |
| 12:15 |
2,320.76 |
2,321.46 |
2,320.32 |
2,321.46 |
0.0K |
| 12:16 |
2,321.40 |
2,322.06 |
2,321.04 |
2,322.06 |
0.0K |
| 12:17 |
2,322.89 |
2,323.73 |
2,322.89 |
2,323.73 |
0.0K |
| 12:18 |
2,323.63 |
2,323.63 |
2,322.42 |
2,322.62 |
0.0K |
| 12:19 |
2,323.16 |
2,326.20 |
2,323.16 |
2,326.20 |
0.0K |
| 12:20 |
2,326.19 |
2,326.19 |
2,325.65 |
2,326.10 |
0.0K |
| 12:21 |
2,326.22 |
2,326.26 |
2,326.01 |
2,326.26 |
0.0K |
| 12:22 |
2,326.89 |
2,327.59 |
2,326.89 |
2,327.28 |
0.0K |
| 12:23 |
2,327.23 |
2,327.23 |
2,326.79 |
2,326.97 |
0.0K |
| 12:24 |
2,326.81 |
2,326.81 |
2,325.95 |
2,325.95 |
0.0K |
| 12:25 |
2,326.40 |
2,326.75 |
2,326.38 |
2,326.38 |
0.0K |
| 12:26 |
2,326.21 |
2,326.21 |
2,325.66 |
2,325.66 |
0.0K |
| 12:27 |
2,325.47 |
2,325.47 |
2,324.47 |
2,324.48 |
0.0K |
| 12:28 |
2,323.91 |
2,324.42 |
2,323.08 |
2,324.42 |
0.0K |
| 12:29 |
2,324.49 |
2,324.71 |
2,324.24 |
2,324.59 |
0.0K |
| 12:30 |
2,324.35 |
2,324.74 |
2,324.34 |
2,324.74 |
0.0K |
| 12:31 |
2,324.29 |
2,325.83 |
2,324.29 |
2,325.83 |
0.0K |
| 12:32 |
2,326.07 |
2,326.83 |
2,326.07 |
2,326.83 |
0.0K |
| 12:33 |
2,327.46 |
2,327.72 |
2,327.34 |
2,327.72 |
0.0K |
| 12:34 |
2,327.96 |
2,328.95 |
2,327.96 |
2,328.95 |
0.0K |
| 12:35 |
2,329.14 |
2,329.34 |
2,329.14 |
2,329.30 |
0.0K |
| 12:36 |
2,329.14 |
2,329.40 |
2,328.75 |
2,328.75 |
0.0K |
| 12:37 |
2,329.07 |
2,329.07 |
2,328.49 |
2,328.49 |
0.0K |
| 12:38 |
2,328.32 |
2,328.46 |
2,327.74 |
2,327.74 |
0.0K |
| 12:39 |
2,327.56 |
2,327.56 |
2,326.98 |
2,326.98 |
0.0K |
| 12:40 |
2,326.89 |
2,327.04 |
2,326.89 |
2,327.04 |
0.0K |
| 12:41 |
2,327.12 |
2,327.45 |
2,327.12 |
2,327.28 |
0.0K |
| 12:42 |
2,327.66 |
2,327.70 |
2,327.62 |
2,327.62 |
0.0K |
| 12:43 |
2,326.94 |
2,327.93 |
2,326.93 |
2,327.93 |
0.0K |
| 12:44 |
2,327.89 |
2,327.89 |
2,327.52 |
2,327.63 |
0.0K |
| 12:45 |
2,327.74 |
2,328.06 |
2,327.74 |
2,328.06 |
0.0K |
| 12:46 |
2,328.16 |
2,328.16 |
2,327.65 |
2,327.69 |
0.0K |
| 12:47 |
2,327.95 |
2,328.44 |
2,327.95 |
2,328.44 |
0.0K |
| 12:48 |
2,328.23 |
2,328.76 |
2,328.23 |
2,328.76 |
0.0K |
| 12:49 |
2,329.12 |
2,329.12 |
2,328.08 |
2,328.08 |
0.0K |
| 12:50 |
2,327.98 |
2,327.98 |
2,326.29 |
2,326.29 |
0.0K |
| 12:51 |
2,326.41 |
2,326.41 |
2,325.13 |
2,325.13 |
0.0K |
| 12:52 |
2,324.94 |
2,324.96 |
2,324.26 |
2,324.26 |
0.0K |
| 12:53 |
2,324.35 |
2,324.78 |
2,324.00 |
2,324.78 |
0.0K |
| 12:54 |
2,325.46 |
2,325.99 |
2,325.46 |
2,325.82 |
0.0K |
| 12:55 |
2,326.13 |
2,326.65 |
2,326.13 |
2,326.65 |
0.0K |
| 12:56 |
2,326.52 |
2,326.52 |
2,325.65 |
2,325.65 |
0.0K |
| 12:57 |
2,325.33 |
2,325.38 |
2,325.12 |
2,325.23 |
0.0K |
| 12:58 |
2,324.98 |
2,325.45 |
2,324.98 |
2,325.45 |
0.0K |
| 12:59 |
2,325.34 |
2,325.98 |
2,325.34 |
2,325.98 |
0.0K |
| 13:00 |
2,326.00 |
2,333.08 |
2,326.00 |
2,332.39 |
0.0K |
| 13:01 |
2,332.09 |
2,332.09 |
2,330.38 |
2,330.38 |
0.0K |
| 13:02 |
2,329.73 |
2,329.85 |
2,329.07 |
2,329.07 |
0.0K |
| 13:03 |
2,328.34 |
2,329.20 |
2,327.39 |
2,327.39 |
0.0K |
| 13:04 |
2,327.53 |
2,327.99 |
2,327.53 |
2,327.99 |
0.0K |
| 13:05 |
2,327.52 |
2,328.48 |
2,327.52 |
2,328.48 |
0.0K |
| 13:06 |
2,328.49 |
2,328.49 |
2,327.05 |
2,327.05 |
0.0K |
| 13:07 |
2,327.43 |
2,327.91 |
2,327.43 |
2,327.67 |
0.0K |
| 13:08 |
2,327.67 |
2,327.67 |
2,327.03 |
2,327.08 |
0.0K |
| 13:09 |
2,327.91 |
2,327.91 |
2,326.69 |
2,326.69 |
0.0K |
| 13:10 |
2,326.79 |
2,327.87 |
2,326.79 |
2,327.65 |
0.0K |
| 13:11 |
2,327.07 |
2,327.65 |
2,327.07 |
2,327.65 |
0.0K |
| 13:12 |
2,327.81 |
2,327.87 |
2,327.22 |
2,327.50 |
0.0K |
| 13:13 |
2,327.64 |
2,327.95 |
2,327.60 |
2,327.60 |
0.0K |
| 13:14 |
2,327.41 |
2,327.82 |
2,327.19 |
2,327.19 |
0.0K |
| 13:15 |
2,327.06 |
2,327.19 |
2,326.55 |
2,326.55 |
0.0K |
| 13:16 |
2,326.48 |
2,326.48 |
2,326.25 |
2,326.42 |
0.0K |
| 13:17 |
2,326.47 |
2,326.47 |
2,326.11 |
2,326.36 |
0.0K |
| 13:18 |
2,326.57 |
2,327.91 |
2,326.57 |
2,327.91 |
0.0K |
| 13:19 |
2,327.93 |
2,328.54 |
2,327.93 |
2,328.45 |
0.0K |
| 13:20 |
2,328.54 |
2,329.15 |
2,328.54 |
2,329.07 |
0.0K |
| 13:21 |
2,329.19 |
2,329.93 |
2,329.19 |
2,329.93 |
0.0K |
| 13:22 |
2,330.02 |
2,330.69 |
2,330.02 |
2,330.69 |
0.0K |
| 13:23 |
2,330.50 |
2,330.56 |
2,329.88 |
2,330.50 |
0.0K |
| 13:24 |
2,330.22 |
2,330.45 |
2,330.22 |
2,330.36 |
0.0K |
| 13:25 |
2,330.42 |
2,330.42 |
2,329.85 |
2,329.85 |
0.0K |
| 13:26 |
2,330.09 |
2,330.47 |
2,330.09 |
2,330.47 |
0.0K |
| 13:27 |
2,330.41 |
2,330.41 |
2,329.39 |
2,329.39 |
0.0K |
| 13:28 |
2,329.45 |
2,329.89 |
2,328.84 |
2,328.84 |
0.0K |
| 13:29 |
2,328.88 |
2,328.89 |
2,328.34 |
2,328.34 |
0.0K |
| 13:30 |
2,328.59 |
2,329.30 |
2,328.59 |
2,329.30 |
0.0K |
| 13:31 |
2,329.36 |
2,329.36 |
2,328.32 |
2,328.32 |
0.0K |
| 13:32 |
2,328.06 |
2,328.96 |
2,327.68 |
2,328.96 |
0.0K |
| 13:33 |
2,329.17 |
2,329.94 |
2,329.12 |
2,329.89 |
0.0K |
| 13:34 |
2,330.30 |
2,330.30 |
2,329.94 |
2,329.94 |
0.0K |
| 13:35 |
2,329.77 |
2,329.99 |
2,329.67 |
2,329.99 |
0.0K |
| 13:36 |
2,330.36 |
2,331.38 |
2,330.31 |
2,331.38 |
0.0K |
| 13:37 |
2,331.47 |
2,331.47 |
2,330.30 |
2,330.42 |
0.0K |
| 13:38 |
2,330.88 |
2,331.27 |
2,330.80 |
2,331.27 |
0.0K |
| 13:39 |
2,330.87 |
2,330.87 |
2,330.54 |
2,330.54 |
0.0K |
| 13:40 |
2,330.34 |
2,330.68 |
2,330.34 |
2,330.36 |
0.0K |
| 13:41 |
2,330.29 |
2,330.29 |
2,329.91 |
2,330.02 |
0.0K |
| 13:42 |
2,330.10 |
2,331.16 |
2,330.10 |
2,331.16 |
0.0K |
| 13:43 |
2,331.56 |
2,331.99 |
2,331.56 |
2,331.99 |
0.0K |
| 13:44 |
2,331.71 |
2,331.71 |
2,329.98 |
2,329.98 |
0.0K |
| 13:45 |
2,329.72 |
2,329.81 |
2,329.67 |
2,329.67 |
0.0K |
| 13:46 |
2,330.34 |
2,331.56 |
2,330.34 |
2,331.47 |
0.0K |
| 13:47 |
2,331.48 |
2,331.48 |
2,330.97 |
2,330.97 |
0.0K |
| 13:48 |
2,330.67 |
2,331.88 |
2,330.63 |
2,331.88 |
0.0K |
| 13:49 |
2,332.35 |
2,333.32 |
2,332.35 |
2,333.32 |
0.0K |
| 13:50 |
2,333.44 |
2,334.20 |
2,333.44 |
2,334.20 |
0.0K |
| 13:51 |
2,333.75 |
2,334.83 |
2,333.60 |
2,334.83 |
0.0K |
| 13:52 |
2,334.90 |
2,335.26 |
2,334.90 |
2,335.08 |
0.0K |
| 13:53 |
2,335.28 |
2,336.31 |
2,335.24 |
2,335.86 |
0.0K |
| 13:54 |
2,335.70 |
2,335.77 |
2,334.71 |
2,334.71 |
0.0K |
| 13:55 |
2,334.58 |
2,334.67 |
2,334.50 |
2,334.50 |
0.0K |
| 13:56 |
2,334.60 |
2,334.60 |
2,333.93 |
2,333.93 |
0.0K |
| 13:57 |
2,333.89 |
2,334.43 |
2,333.89 |
2,334.43 |
0.0K |
| 13:58 |
2,334.37 |
2,334.37 |
2,334.23 |
2,334.28 |
0.0K |
| 13:59 |
2,334.38 |
2,334.60 |
2,334.36 |
2,334.60 |
0.0K |
| 14:00 |
2,334.44 |
2,334.44 |
2,334.07 |
2,334.43 |
0.0K |
| 14:01 |
2,334.64 |
2,335.06 |
2,334.62 |
2,335.06 |
0.0K |
| 14:02 |
2,335.04 |
2,335.04 |
2,334.35 |
2,334.51 |
0.0K |
| 14:03 |
2,334.52 |
2,334.52 |
2,334.42 |
2,334.44 |
0.0K |
| 14:04 |
2,334.46 |
2,334.49 |
2,334.45 |
2,334.49 |
0.0K |
| 14:05 |
2,334.45 |
2,334.45 |
2,332.89 |
2,332.89 |
0.0K |
| 14:06 |
2,332.63 |
2,333.38 |
2,332.63 |
2,333.38 |
0.0K |
| 14:07 |
2,333.37 |
2,334.13 |
2,333.37 |
2,333.64 |
0.0K |
| 14:08 |
2,333.53 |
2,333.53 |
2,333.10 |
2,333.10 |
0.0K |
| 14:09 |
2,333.38 |
2,333.43 |
2,333.34 |
2,333.34 |
0.0K |
| 14:10 |
2,333.42 |
2,333.93 |
2,333.42 |
2,333.93 |
0.0K |
| 14:11 |
2,333.87 |
2,334.53 |
2,333.61 |
2,334.53 |
0.0K |
| 14:12 |
2,334.20 |
2,334.20 |
2,333.21 |
2,333.21 |
0.0K |
| 14:13 |
2,332.90 |
2,334.00 |
2,332.90 |
2,333.74 |
0.0K |
| 14:14 |
2,333.46 |
2,333.46 |
2,333.29 |
2,333.31 |
0.0K |
| 14:15 |
2,333.65 |
2,333.67 |
2,333.27 |
2,333.67 |
0.0K |
| 14:16 |
2,333.88 |
2,334.27 |
2,333.84 |
2,334.27 |
0.0K |
| 14:17 |
2,334.53 |
2,334.92 |
2,334.53 |
2,334.79 |
0.0K |
| 14:18 |
2,334.69 |
2,334.80 |
2,334.69 |
2,334.70 |
0.0K |
| 14:19 |
2,334.66 |
2,334.77 |
2,334.66 |
2,334.69 |
0.0K |
| 14:20 |
2,334.34 |
2,335.10 |
2,334.34 |
2,335.10 |
0.0K |
| 14:21 |
2,335.23 |
2,335.85 |
2,335.23 |
2,335.77 |
0.0K |
| 14:22 |
2,335.71 |
2,335.71 |
2,335.49 |
2,335.56 |
0.0K |
| 14:23 |
2,335.85 |
2,335.85 |
2,335.60 |
2,335.60 |
0.0K |
| 14:24 |
2,335.67 |
2,336.35 |
2,335.67 |
2,336.25 |
0.0K |
| 14:25 |
2,336.27 |
2,336.40 |
2,336.18 |
2,336.40 |
0.0K |
| 14:26 |
2,336.44 |
2,336.44 |
2,335.23 |
2,335.51 |
0.0K |
| 14:27 |
2,335.62 |
2,336.78 |
2,335.62 |
2,336.73 |
0.0K |
| 14:28 |
2,337.09 |
2,337.09 |
2,336.75 |
2,336.89 |
0.0K |
| 14:29 |
2,336.86 |
2,337.04 |
2,336.78 |
2,337.04 |
0.0K |
| 14:30 |
2,337.16 |
2,337.18 |
2,336.82 |
2,336.96 |
0.0K |
| 14:31 |
2,337.32 |
2,337.51 |
2,337.32 |
2,337.51 |
0.0K |
| 14:32 |
2,337.18 |
2,337.35 |
2,337.18 |
2,337.30 |
0.0K |
| 14:33 |
2,337.66 |
2,337.66 |
2,336.89 |
2,336.89 |
0.0K |
| 14:34 |
2,336.79 |
2,337.09 |
2,336.69 |
2,337.09 |
0.0K |
| 14:35 |
2,337.00 |
2,337.09 |
2,336.80 |
2,336.80 |
0.0K |
| 14:36 |
2,336.80 |
2,337.07 |
2,336.80 |
2,337.07 |
0.0K |
| 14:37 |
2,336.82 |
2,336.85 |
2,336.68 |
2,336.70 |
0.0K |
| 14:38 |
2,336.70 |
2,336.87 |
2,336.60 |
2,336.68 |
0.0K |
| 14:39 |
2,336.59 |
2,337.05 |
2,336.59 |
2,337.05 |
0.0K |
| 14:40 |
2,336.94 |
2,337.28 |
2,336.92 |
2,337.28 |
0.0K |
| 14:41 |
2,337.38 |
2,337.38 |
2,336.88 |
2,336.88 |
0.0K |
| 14:42 |
2,337.02 |
2,337.30 |
2,337.01 |
2,337.30 |
0.0K |
| 14:43 |
2,337.41 |
2,338.12 |
2,337.41 |
2,338.12 |
0.0K |
| 14:44 |
2,338.01 |
2,338.01 |
2,337.51 |
2,337.65 |
0.0K |
| 14:45 |
2,337.71 |
2,337.71 |
2,337.35 |
2,337.35 |
0.0K |
| 14:46 |
2,337.46 |
2,337.92 |
2,337.28 |
2,337.92 |
0.0K |
| 14:47 |
2,337.65 |
2,337.91 |
2,337.59 |
2,337.91 |
0.0K |
| 14:48 |
2,337.77 |
2,337.77 |
2,337.40 |
2,337.40 |
0.0K |
| 14:49 |
2,337.55 |
2,337.72 |
2,337.55 |
2,337.71 |
0.0K |
| 14:50 |
2,337.85 |
2,338.25 |
2,337.85 |
2,338.24 |
0.0K |
| 14:51 |
2,338.46 |
2,338.76 |
2,338.46 |
2,338.51 |
0.0K |
| 14:52 |
2,338.08 |
2,338.10 |
2,337.93 |
2,337.95 |
0.0K |
| 14:53 |
2,338.56 |
2,338.91 |
2,338.56 |
2,338.83 |
0.0K |
| 14:54 |
2,339.22 |
2,339.22 |
2,338.63 |
2,338.78 |
0.0K |
| 14:55 |
2,338.82 |
2,338.95 |
2,338.61 |
2,338.61 |
0.0K |
| 14:56 |
2,339.04 |
2,339.80 |
2,339.04 |
2,339.80 |
0.0K |
| 14:57 |
2,340.27 |
2,340.27 |
2,339.94 |
2,340.13 |
0.0K |
| 14:58 |
2,340.01 |
2,340.05 |
2,339.72 |
2,340.05 |
0.0K |
| 14:59 |
2,340.43 |
2,340.43 |
2,339.81 |
2,339.81 |
0.0K |
| 15:00 |
2,339.21 |
2,339.33 |
2,338.84 |
2,339.33 |
0.0K |
| 15:01 |
2,339.57 |
2,339.81 |
2,339.56 |
2,339.56 |
0.0K |
| 15:02 |
2,339.51 |
2,339.68 |
2,339.48 |
2,339.68 |
0.0K |
| 15:03 |
2,339.42 |
2,339.42 |
2,339.19 |
2,339.19 |
0.0K |
| 15:04 |
2,339.05 |
2,339.35 |
2,338.72 |
2,338.72 |
0.0K |
| 15:05 |
2,338.80 |
2,339.10 |
2,338.80 |
2,339.07 |
0.0K |
| 15:06 |
2,338.93 |
2,338.93 |
2,338.86 |
2,338.86 |
0.0K |
| 15:07 |
2,338.74 |
2,339.12 |
2,338.74 |
2,339.12 |
0.0K |
| 15:08 |
2,339.14 |
2,339.32 |
2,339.14 |
2,339.32 |
0.0K |
| 15:09 |
2,339.41 |
2,339.43 |
2,339.30 |
2,339.43 |
0.0K |
| 15:10 |
2,339.50 |
2,339.79 |
2,339.35 |
2,339.35 |
0.0K |
| 15:11 |
2,339.48 |
2,339.60 |
2,339.48 |
2,339.49 |
0.0K |
| 15:12 |
2,339.49 |
2,339.50 |
2,339.39 |
2,339.39 |
0.0K |
| 15:13 |
2,339.48 |
2,339.74 |
2,339.48 |
2,339.74 |
0.0K |
| 15:14 |
2,339.79 |
2,339.82 |
2,339.74 |
2,339.74 |
0.0K |
| 15:15 |
2,339.87 |
2,339.87 |
2,339.37 |
2,339.39 |
0.0K |
| 15:16 |
2,339.45 |
2,339.45 |
2,338.90 |
2,338.94 |
0.0K |
| 15:17 |
2,339.07 |
2,339.08 |
2,338.92 |
2,339.08 |
0.0K |
| 15:18 |
2,339.06 |
2,339.06 |
2,336.77 |
2,336.77 |
0.0K |
| 15:19 |
2,336.77 |
2,337.45 |
2,336.77 |
2,337.45 |
0.0K |
| 15:20 |
2,337.41 |
2,337.41 |
2,336.62 |
2,336.81 |
0.0K |
| 15:21 |
2,336.57 |
2,336.96 |
2,336.57 |
2,336.85 |
0.0K |
| 15:22 |
2,337.04 |
2,337.04 |
2,336.24 |
2,336.24 |
0.0K |
| 15:23 |
2,335.77 |
2,335.95 |
2,335.60 |
2,335.79 |
0.0K |
| 15:24 |
2,335.87 |
2,336.25 |
2,335.78 |
2,336.19 |
0.0K |
| 15:25 |
2,336.28 |
2,336.28 |
2,335.54 |
2,336.11 |
0.0K |
| 15:26 |
2,336.33 |
2,336.33 |
2,335.81 |
2,335.81 |
0.0K |
| 15:27 |
2,334.95 |
2,335.67 |
2,334.95 |
2,335.67 |
0.0K |
| 15:28 |
2,335.63 |
2,336.19 |
2,335.62 |
2,336.19 |
0.0K |
| 15:29 |
2,336.09 |
2,336.09 |
2,334.62 |
2,334.62 |
0.0K |
| 15:30 |
2,334.89 |
2,334.89 |
2,334.01 |
2,334.01 |
0.0K |
| 15:31 |
2,334.24 |
2,334.24 |
2,333.93 |
2,333.93 |
0.0K |
| 15:32 |
2,333.64 |
2,333.70 |
2,333.12 |
2,333.70 |
0.0K |
| 15:33 |
2,333.55 |
2,334.97 |
2,333.55 |
2,334.97 |
0.0K |
| 15:34 |
2,334.96 |
2,335.11 |
2,334.89 |
2,335.11 |
0.0K |
| 15:35 |
2,335.02 |
2,335.02 |
2,334.10 |
2,334.10 |
0.0K |
| 15:36 |
2,334.21 |
2,335.01 |
2,334.21 |
2,335.01 |
0.0K |
| 15:37 |
2,334.64 |
2,334.64 |
2,334.04 |
2,334.04 |
0.0K |
| 15:38 |
2,333.91 |
2,334.53 |
2,333.91 |
2,334.39 |
0.0K |
| 15:39 |
2,334.14 |
2,334.63 |
2,334.14 |
2,334.38 |
0.0K |
| 15:40 |
2,334.19 |
2,334.60 |
2,333.99 |
2,334.60 |
0.0K |
| 15:41 |
2,335.01 |
2,335.37 |
2,335.01 |
2,335.37 |
0.0K |
| 15:42 |
2,335.42 |
2,335.69 |
2,335.42 |
2,335.50 |
0.0K |
| 15:43 |
2,335.43 |
2,335.43 |
2,335.23 |
2,335.43 |
0.0K |
| 15:44 |
2,335.77 |
2,335.77 |
2,335.21 |
2,335.21 |
0.0K |
| 15:45 |
2,335.39 |
2,335.72 |
2,335.39 |
2,335.72 |
0.0K |
| 15:46 |
2,335.74 |
2,335.90 |
2,335.63 |
2,335.90 |
0.0K |
| 15:47 |
2,336.04 |
2,336.04 |
2,335.57 |
2,335.62 |
0.0K |
| 15:48 |
2,335.60 |
2,335.60 |
2,334.73 |
2,335.09 |
0.0K |
| 15:49 |
2,335.25 |
2,335.25 |
2,334.53 |
2,334.53 |
0.0K |
| 15:50 |
2,335.00 |
2,335.00 |
2,333.13 |
2,333.13 |
0.0K |
| 15:51 |
2,333.01 |
2,333.01 |
2,332.00 |
2,332.64 |
0.0K |
| 15:52 |
2,332.91 |
2,333.89 |
2,332.91 |
2,332.96 |
0.0K |
| 15:53 |
2,332.73 |
2,332.85 |
2,332.42 |
2,332.42 |
0.0K |
| 15:54 |
2,332.52 |
2,333.32 |
2,332.52 |
2,332.88 |
0.0K |
| 15:55 |
2,332.99 |
2,332.99 |
2,331.89 |
2,332.72 |
0.0K |
| 15:56 |
2,332.69 |
2,333.18 |
2,332.69 |
2,332.87 |
0.0K |
| 15:57 |
2,333.00 |
2,333.00 |
2,332.26 |
2,332.26 |
0.0K |
| 15:58 |
2,332.32 |
2,332.67 |
2,332.21 |
2,332.43 |
0.0K |
| 15:59 |
2,332.60 |
2,332.60 |
2,332.40 |
2,332.40 |
0.0K |
| 16:00 |
2,331.99 |
2,332.29 |
2,331.99 |
2,332.29 |
0.0K |
| 16:01 |
2,332.29 |
2,332.29 |
2,332.29 |
2,332.29 |
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
|