| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,351.39 |
2,353.14 |
2,351.39 |
2,353.14 |
0.0K |
| 09:31 |
2,353.13 |
2,353.13 |
2,351.38 |
2,351.38 |
0.0K |
| 09:32 |
2,352.84 |
2,353.17 |
2,351.56 |
2,352.21 |
0.0K |
| 09:33 |
2,352.39 |
2,353.68 |
2,352.39 |
2,353.68 |
0.0K |
| 09:34 |
2,353.48 |
2,353.48 |
2,353.00 |
2,353.43 |
0.0K |
| 09:35 |
2,353.85 |
2,354.42 |
2,353.58 |
2,353.58 |
0.0K |
| 09:36 |
2,352.76 |
2,354.80 |
2,352.76 |
2,354.80 |
0.0K |
| 09:37 |
2,354.91 |
2,355.87 |
2,354.91 |
2,355.38 |
0.0K |
| 09:38 |
2,354.04 |
2,354.46 |
2,353.17 |
2,354.46 |
0.0K |
| 09:39 |
2,354.22 |
2,354.24 |
2,353.86 |
2,353.92 |
0.0K |
| 09:40 |
2,354.25 |
2,354.37 |
2,353.03 |
2,354.01 |
0.0K |
| 09:41 |
2,353.72 |
2,354.46 |
2,353.58 |
2,354.46 |
0.0K |
| 09:42 |
2,355.16 |
2,355.16 |
2,354.66 |
2,354.79 |
0.0K |
| 09:43 |
2,355.45 |
2,355.58 |
2,354.68 |
2,354.68 |
0.0K |
| 09:44 |
2,354.40 |
2,354.82 |
2,354.40 |
2,354.82 |
0.0K |
| 09:45 |
2,354.93 |
2,354.93 |
2,352.89 |
2,352.89 |
0.0K |
| 09:46 |
2,353.10 |
2,354.04 |
2,353.10 |
2,354.04 |
0.0K |
| 09:47 |
2,353.70 |
2,353.95 |
2,352.45 |
2,353.95 |
0.0K |
| 09:48 |
2,354.42 |
2,354.42 |
2,352.80 |
2,352.94 |
0.0K |
| 09:49 |
2,353.78 |
2,355.38 |
2,353.78 |
2,355.38 |
0.0K |
| 09:50 |
2,355.22 |
2,355.46 |
2,354.95 |
2,355.46 |
0.0K |
| 09:51 |
2,355.23 |
2,355.69 |
2,355.10 |
2,355.69 |
0.0K |
| 09:52 |
2,354.36 |
2,355.35 |
2,354.36 |
2,355.35 |
0.0K |
| 09:53 |
2,354.88 |
2,354.88 |
2,354.39 |
2,354.39 |
0.0K |
| 09:54 |
2,354.28 |
2,354.54 |
2,353.57 |
2,353.57 |
0.0K |
| 09:55 |
2,353.65 |
2,353.65 |
2,352.63 |
2,352.63 |
0.0K |
| 09:56 |
2,353.02 |
2,353.07 |
2,352.58 |
2,352.58 |
0.0K |
| 09:57 |
2,353.00 |
2,353.41 |
2,353.00 |
2,353.20 |
0.0K |
| 09:58 |
2,353.79 |
2,354.39 |
2,353.45 |
2,353.45 |
0.0K |
| 09:59 |
2,353.28 |
2,353.28 |
2,352.60 |
2,352.60 |
0.0K |
| 10:00 |
2,352.24 |
2,352.30 |
2,351.55 |
2,352.30 |
0.0K |
| 10:01 |
2,353.07 |
2,353.07 |
2,351.84 |
2,351.84 |
0.0K |
| 10:02 |
2,351.60 |
2,353.85 |
2,351.60 |
2,353.85 |
0.0K |
| 10:03 |
2,354.56 |
2,355.81 |
2,354.56 |
2,355.81 |
0.0K |
| 10:04 |
2,356.03 |
2,357.51 |
2,356.03 |
2,357.16 |
0.0K |
| 10:05 |
2,357.00 |
2,357.51 |
2,356.96 |
2,357.51 |
0.0K |
| 10:06 |
2,358.01 |
2,358.07 |
2,357.75 |
2,357.78 |
0.0K |
| 10:07 |
2,357.69 |
2,357.77 |
2,357.36 |
2,357.36 |
0.0K |
| 10:08 |
2,357.26 |
2,357.26 |
2,356.11 |
2,356.11 |
0.0K |
| 10:09 |
2,356.15 |
2,356.18 |
2,355.81 |
2,356.18 |
0.0K |
| 10:10 |
2,355.98 |
2,355.98 |
2,355.65 |
2,355.65 |
0.0K |
| 10:11 |
2,355.36 |
2,355.79 |
2,354.65 |
2,354.65 |
0.0K |
| 10:12 |
2,354.91 |
2,355.76 |
2,354.91 |
2,355.61 |
0.0K |
| 10:13 |
2,356.01 |
2,356.15 |
2,355.87 |
2,355.87 |
0.0K |
| 10:14 |
2,355.22 |
2,355.23 |
2,355.05 |
2,355.16 |
0.0K |
| 10:15 |
2,355.27 |
2,355.27 |
2,354.96 |
2,354.96 |
0.0K |
| 10:16 |
2,355.46 |
2,355.50 |
2,355.22 |
2,355.27 |
0.0K |
| 10:17 |
2,355.29 |
2,355.39 |
2,355.07 |
2,355.39 |
0.0K |
| 10:18 |
2,355.65 |
2,356.28 |
2,355.65 |
2,356.28 |
0.0K |
| 10:19 |
2,356.62 |
2,357.59 |
2,356.62 |
2,356.94 |
0.0K |
| 10:20 |
2,356.90 |
2,357.19 |
2,356.67 |
2,357.19 |
0.0K |
| 10:21 |
2,356.28 |
2,357.13 |
2,356.28 |
2,357.08 |
0.0K |
| 10:22 |
2,357.21 |
2,357.31 |
2,356.88 |
2,356.88 |
0.0K |
| 10:23 |
2,356.52 |
2,357.20 |
2,356.52 |
2,356.91 |
0.0K |
| 10:24 |
2,356.69 |
2,356.69 |
2,356.53 |
2,356.53 |
0.0K |
| 10:25 |
2,356.62 |
2,356.93 |
2,356.62 |
2,356.80 |
0.0K |
| 10:26 |
2,356.87 |
2,357.35 |
2,356.87 |
2,356.93 |
0.0K |
| 10:27 |
2,356.54 |
2,356.56 |
2,356.24 |
2,356.24 |
0.0K |
| 10:28 |
2,356.29 |
2,357.50 |
2,356.29 |
2,357.34 |
0.0K |
| 10:29 |
2,357.31 |
2,357.39 |
2,356.93 |
2,357.39 |
0.0K |
| 10:30 |
2,357.41 |
2,357.58 |
2,357.41 |
2,357.54 |
0.0K |
| 10:31 |
2,357.36 |
2,357.36 |
2,356.30 |
2,356.30 |
0.0K |
| 10:32 |
2,356.07 |
2,358.15 |
2,356.07 |
2,358.04 |
0.0K |
| 10:33 |
2,357.94 |
2,357.94 |
2,356.74 |
2,356.74 |
0.0K |
| 10:34 |
2,357.01 |
2,357.22 |
2,357.01 |
2,357.22 |
0.0K |
| 10:35 |
2,357.28 |
2,357.61 |
2,357.28 |
2,357.51 |
0.0K |
| 10:36 |
2,357.99 |
2,358.05 |
2,357.57 |
2,357.57 |
0.0K |
| 10:37 |
2,357.37 |
2,357.85 |
2,357.37 |
2,357.85 |
0.0K |
| 10:38 |
2,357.87 |
2,358.11 |
2,357.87 |
2,358.03 |
0.0K |
| 10:39 |
2,357.88 |
2,357.99 |
2,357.28 |
2,357.99 |
0.0K |
| 10:40 |
2,358.23 |
2,358.27 |
2,358.11 |
2,358.27 |
0.0K |
| 10:41 |
2,358.42 |
2,358.42 |
2,357.91 |
2,357.93 |
0.0K |
| 10:42 |
2,357.78 |
2,357.78 |
2,357.58 |
2,357.76 |
0.0K |
| 10:43 |
2,357.62 |
2,357.62 |
2,357.41 |
2,357.47 |
0.0K |
| 10:44 |
2,357.59 |
2,357.66 |
2,357.57 |
2,357.66 |
0.0K |
| 10:45 |
2,357.82 |
2,357.93 |
2,357.18 |
2,357.51 |
0.0K |
| 10:46 |
2,357.55 |
2,357.79 |
2,357.53 |
2,357.61 |
0.0K |
| 10:47 |
2,357.55 |
2,358.08 |
2,357.19 |
2,357.19 |
0.0K |
| 10:48 |
2,356.88 |
2,356.88 |
2,356.68 |
2,356.72 |
0.0K |
| 10:49 |
2,356.66 |
2,356.98 |
2,356.57 |
2,356.98 |
0.0K |
| 10:50 |
2,357.00 |
2,357.00 |
2,356.48 |
2,356.48 |
0.0K |
| 10:51 |
2,356.22 |
2,356.69 |
2,356.22 |
2,356.61 |
0.0K |
| 10:52 |
2,356.34 |
2,356.88 |
2,356.34 |
2,356.81 |
0.0K |
| 10:53 |
2,357.03 |
2,357.10 |
2,356.63 |
2,356.63 |
0.0K |
| 10:54 |
2,356.29 |
2,356.29 |
2,356.04 |
2,356.04 |
0.0K |
| 10:55 |
2,356.14 |
2,356.17 |
2,355.64 |
2,355.78 |
0.0K |
| 10:56 |
2,356.00 |
2,356.20 |
2,355.97 |
2,355.97 |
0.0K |
| 10:57 |
2,355.42 |
2,355.90 |
2,355.30 |
2,355.90 |
0.0K |
| 10:58 |
2,355.84 |
2,356.47 |
2,355.84 |
2,356.47 |
0.0K |
| 10:59 |
2,356.75 |
2,357.17 |
2,356.69 |
2,356.88 |
0.0K |
| 11:00 |
2,356.96 |
2,357.38 |
2,356.89 |
2,357.38 |
0.0K |
| 11:01 |
2,357.56 |
2,357.56 |
2,356.47 |
2,356.47 |
0.0K |
| 11:02 |
2,356.16 |
2,356.41 |
2,356.08 |
2,356.41 |
0.0K |
| 11:03 |
2,356.33 |
2,356.97 |
2,355.90 |
2,356.97 |
0.0K |
| 11:04 |
2,356.89 |
2,357.02 |
2,356.84 |
2,356.94 |
0.0K |
| 11:05 |
2,356.30 |
2,356.30 |
2,355.89 |
2,355.98 |
0.0K |
| 11:06 |
2,355.77 |
2,355.77 |
2,355.44 |
2,355.51 |
0.0K |
| 11:07 |
2,355.66 |
2,356.54 |
2,355.66 |
2,356.54 |
0.0K |
| 11:08 |
2,356.82 |
2,357.14 |
2,356.82 |
2,357.14 |
0.0K |
| 11:09 |
2,357.40 |
2,357.86 |
2,357.40 |
2,357.86 |
0.0K |
| 11:10 |
2,357.86 |
2,358.22 |
2,357.83 |
2,357.83 |
0.0K |
| 11:11 |
2,357.83 |
2,358.18 |
2,357.83 |
2,358.18 |
0.0K |
| 11:12 |
2,358.47 |
2,358.63 |
2,358.47 |
2,358.63 |
0.0K |
| 11:13 |
2,358.60 |
2,358.69 |
2,358.37 |
2,358.39 |
0.0K |
| 11:14 |
2,358.63 |
2,358.63 |
2,357.64 |
2,357.64 |
0.0K |
| 11:15 |
2,357.83 |
2,357.96 |
2,357.77 |
2,357.81 |
0.0K |
| 11:16 |
2,357.72 |
2,357.72 |
2,356.86 |
2,356.86 |
0.0K |
| 11:17 |
2,357.04 |
2,357.68 |
2,357.04 |
2,357.68 |
0.0K |
| 11:18 |
2,357.85 |
2,358.14 |
2,357.85 |
2,358.14 |
0.0K |
| 11:19 |
2,358.64 |
2,358.84 |
2,358.64 |
2,358.83 |
0.0K |
| 11:20 |
2,358.81 |
2,358.81 |
2,358.24 |
2,358.24 |
0.0K |
| 11:21 |
2,358.33 |
2,358.34 |
2,358.18 |
2,358.34 |
0.0K |
| 11:22 |
2,358.54 |
2,358.93 |
2,358.43 |
2,358.69 |
0.0K |
| 11:23 |
2,358.60 |
2,358.75 |
2,358.60 |
2,358.75 |
0.0K |
| 11:24 |
2,358.73 |
2,359.05 |
2,358.48 |
2,358.85 |
0.0K |
| 11:25 |
2,358.73 |
2,359.10 |
2,358.73 |
2,359.01 |
0.0K |
| 11:26 |
2,359.10 |
2,359.62 |
2,359.10 |
2,359.62 |
0.0K |
| 11:27 |
2,359.48 |
2,360.17 |
2,359.48 |
2,360.17 |
0.0K |
| 11:28 |
2,360.24 |
2,360.45 |
2,360.20 |
2,360.20 |
0.0K |
| 11:29 |
2,360.31 |
2,361.14 |
2,360.31 |
2,361.14 |
0.0K |
| 11:30 |
2,361.11 |
2,361.26 |
2,360.93 |
2,360.94 |
0.0K |
| 11:31 |
2,360.16 |
2,360.16 |
2,359.52 |
2,359.52 |
0.0K |
| 11:32 |
2,359.54 |
2,360.09 |
2,359.54 |
2,360.09 |
0.0K |
| 11:33 |
2,360.30 |
2,360.61 |
2,360.30 |
2,360.61 |
0.0K |
| 11:34 |
2,360.68 |
2,360.68 |
2,360.24 |
2,360.24 |
0.0K |
| 11:35 |
2,360.12 |
2,360.12 |
2,359.54 |
2,359.54 |
0.0K |
| 11:36 |
2,359.33 |
2,359.66 |
2,359.33 |
2,359.66 |
0.0K |
| 11:37 |
2,359.25 |
2,359.35 |
2,358.94 |
2,359.35 |
0.0K |
| 11:38 |
2,359.42 |
2,359.42 |
2,358.93 |
2,358.98 |
0.0K |
| 11:39 |
2,358.90 |
2,358.90 |
2,358.60 |
2,358.86 |
0.0K |
| 11:40 |
2,358.89 |
2,358.89 |
2,358.31 |
2,358.46 |
0.0K |
| 11:41 |
2,358.35 |
2,358.35 |
2,357.79 |
2,357.80 |
0.0K |
| 11:42 |
2,357.82 |
2,357.82 |
2,357.66 |
2,357.67 |
0.0K |
| 11:43 |
2,357.44 |
2,357.44 |
2,357.39 |
2,357.41 |
0.0K |
| 11:44 |
2,357.44 |
2,357.44 |
2,356.88 |
2,356.88 |
0.0K |
| 11:45 |
2,356.64 |
2,356.64 |
2,356.46 |
2,356.46 |
0.0K |
| 11:46 |
2,356.47 |
2,356.47 |
2,355.53 |
2,355.53 |
0.0K |
| 11:47 |
2,355.78 |
2,356.16 |
2,355.78 |
2,356.16 |
0.0K |
| 11:48 |
2,356.31 |
2,356.31 |
2,355.72 |
2,355.72 |
0.0K |
| 11:49 |
2,355.48 |
2,355.48 |
2,355.28 |
2,355.41 |
0.0K |
| 11:50 |
2,355.44 |
2,355.55 |
2,355.44 |
2,355.46 |
0.0K |
| 11:51 |
2,355.28 |
2,355.62 |
2,355.05 |
2,355.62 |
0.0K |
| 11:52 |
2,355.56 |
2,355.58 |
2,355.06 |
2,355.06 |
0.0K |
| 11:53 |
2,355.14 |
2,355.65 |
2,355.14 |
2,355.57 |
0.0K |
| 11:54 |
2,355.61 |
2,355.61 |
2,355.12 |
2,355.21 |
0.0K |
| 11:55 |
2,355.34 |
2,355.67 |
2,355.34 |
2,355.67 |
0.0K |
| 11:56 |
2,355.57 |
2,356.00 |
2,355.57 |
2,356.00 |
0.0K |
| 11:57 |
2,356.54 |
2,356.54 |
2,356.31 |
2,356.54 |
0.0K |
| 11:58 |
2,356.47 |
2,356.47 |
2,355.99 |
2,355.99 |
0.0K |
| 11:59 |
2,355.66 |
2,355.66 |
2,354.69 |
2,354.88 |
0.0K |
| 12:00 |
2,354.92 |
2,354.95 |
2,354.67 |
2,354.68 |
0.0K |
| 12:01 |
2,354.58 |
2,354.58 |
2,353.55 |
2,353.55 |
0.0K |
| 12:02 |
2,353.75 |
2,353.97 |
2,353.75 |
2,353.78 |
0.0K |
| 12:03 |
2,353.46 |
2,353.61 |
2,353.44 |
2,353.61 |
0.0K |
| 12:04 |
2,353.86 |
2,353.88 |
2,353.81 |
2,353.81 |
0.0K |
| 12:05 |
2,353.87 |
2,353.92 |
2,353.36 |
2,353.36 |
0.0K |
| 12:06 |
2,353.13 |
2,353.13 |
2,352.89 |
2,352.94 |
0.0K |
| 12:07 |
2,352.68 |
2,353.20 |
2,352.52 |
2,353.20 |
0.0K |
| 12:08 |
2,353.16 |
2,353.16 |
2,352.49 |
2,352.65 |
0.0K |
| 12:09 |
2,352.86 |
2,353.15 |
2,352.86 |
2,353.07 |
0.0K |
| 12:10 |
2,353.13 |
2,353.37 |
2,353.13 |
2,353.37 |
0.0K |
| 12:11 |
2,353.56 |
2,353.82 |
2,353.56 |
2,353.82 |
0.0K |
| 12:12 |
2,353.70 |
2,353.76 |
2,353.39 |
2,353.39 |
0.0K |
| 12:13 |
2,353.38 |
2,353.38 |
2,353.12 |
2,353.12 |
0.0K |
| 12:14 |
2,353.09 |
2,353.34 |
2,353.06 |
2,353.21 |
0.0K |
| 12:15 |
2,353.19 |
2,353.31 |
2,353.19 |
2,353.31 |
0.0K |
| 12:16 |
2,353.46 |
2,353.66 |
2,353.21 |
2,353.21 |
0.0K |
| 12:17 |
2,353.01 |
2,353.18 |
2,353.00 |
2,353.18 |
0.0K |
| 12:18 |
2,353.21 |
2,353.29 |
2,353.05 |
2,353.29 |
0.0K |
| 12:19 |
2,353.36 |
2,353.53 |
2,353.31 |
2,353.31 |
0.0K |
| 12:20 |
2,353.48 |
2,353.55 |
2,353.41 |
2,353.41 |
0.0K |
| 12:21 |
2,353.34 |
2,353.68 |
2,353.34 |
2,353.68 |
0.0K |
| 12:22 |
2,353.30 |
2,353.51 |
2,353.30 |
2,353.41 |
0.0K |
| 12:23 |
2,353.61 |
2,353.61 |
2,353.38 |
2,353.38 |
0.0K |
| 12:24 |
2,353.29 |
2,353.76 |
2,353.29 |
2,353.76 |
0.0K |
| 12:25 |
2,353.78 |
2,353.78 |
2,353.71 |
2,353.74 |
0.0K |
| 12:26 |
2,353.79 |
2,354.14 |
2,353.79 |
2,353.93 |
0.0K |
| 12:27 |
2,353.77 |
2,353.92 |
2,353.57 |
2,353.57 |
0.0K |
| 12:28 |
2,353.63 |
2,353.89 |
2,353.63 |
2,353.81 |
0.0K |
| 12:29 |
2,353.79 |
2,353.79 |
2,353.68 |
2,353.79 |
0.0K |
| 12:30 |
2,353.77 |
2,354.31 |
2,353.77 |
2,354.31 |
0.0K |
| 12:31 |
2,354.04 |
2,354.31 |
2,354.04 |
2,354.31 |
0.0K |
| 12:32 |
2,354.53 |
2,354.62 |
2,354.52 |
2,354.52 |
0.0K |
| 12:33 |
2,354.40 |
2,354.58 |
2,354.38 |
2,354.54 |
0.0K |
| 12:34 |
2,354.41 |
2,354.91 |
2,354.41 |
2,354.91 |
0.0K |
| 12:35 |
2,355.12 |
2,355.18 |
2,354.74 |
2,354.74 |
0.0K |
| 12:36 |
2,354.62 |
2,354.62 |
2,353.76 |
2,353.76 |
0.0K |
| 12:37 |
2,353.74 |
2,353.74 |
2,353.08 |
2,353.08 |
0.0K |
| 12:38 |
2,352.68 |
2,352.68 |
2,352.58 |
2,352.58 |
0.0K |
| 12:39 |
2,352.59 |
2,352.59 |
2,351.84 |
2,351.84 |
0.0K |
| 12:40 |
2,352.28 |
2,352.46 |
2,352.07 |
2,352.07 |
0.0K |
| 12:41 |
2,352.06 |
2,352.19 |
2,351.95 |
2,352.19 |
0.0K |
| 12:42 |
2,352.45 |
2,352.45 |
2,352.33 |
2,352.43 |
0.0K |
| 12:43 |
2,352.85 |
2,353.09 |
2,352.85 |
2,353.09 |
0.0K |
| 12:44 |
2,353.07 |
2,353.38 |
2,353.07 |
2,353.38 |
0.0K |
| 12:45 |
2,353.34 |
2,353.46 |
2,353.34 |
2,353.35 |
0.0K |
| 12:46 |
2,353.37 |
2,353.37 |
2,352.61 |
2,352.61 |
0.0K |
| 12:47 |
2,352.32 |
2,352.49 |
2,352.32 |
2,352.49 |
0.0K |
| 12:48 |
2,352.43 |
2,352.43 |
2,352.39 |
2,352.39 |
0.0K |
| 12:49 |
2,352.42 |
2,353.14 |
2,352.42 |
2,353.14 |
0.0K |
| 12:50 |
2,352.92 |
2,352.94 |
2,352.85 |
2,352.94 |
0.0K |
| 12:51 |
2,353.02 |
2,353.02 |
2,352.75 |
2,352.75 |
0.0K |
| 12:52 |
2,352.78 |
2,352.98 |
2,352.67 |
2,352.67 |
0.0K |
| 12:53 |
2,352.80 |
2,352.81 |
2,352.73 |
2,352.81 |
0.0K |
| 12:54 |
2,352.77 |
2,353.19 |
2,352.77 |
2,353.01 |
0.0K |
| 12:55 |
2,353.06 |
2,353.28 |
2,353.06 |
2,353.14 |
0.0K |
| 12:56 |
2,353.32 |
2,353.65 |
2,353.32 |
2,353.52 |
0.0K |
| 12:57 |
2,353.22 |
2,353.22 |
2,352.67 |
2,352.82 |
0.0K |
| 12:58 |
2,352.90 |
2,353.25 |
2,352.90 |
2,353.23 |
0.0K |
| 12:59 |
2,353.28 |
2,353.33 |
2,353.01 |
2,353.01 |
0.0K |
| 13:00 |
2,353.03 |
2,353.03 |
2,352.50 |
2,352.98 |
0.0K |
| 13:01 |
2,352.96 |
2,353.09 |
2,352.62 |
2,352.62 |
0.0K |
| 13:02 |
2,352.70 |
2,352.90 |
2,352.70 |
2,352.88 |
0.0K |
| 13:03 |
2,353.06 |
2,353.06 |
2,352.82 |
2,352.82 |
0.0K |
| 13:04 |
2,352.73 |
2,352.73 |
2,352.33 |
2,352.33 |
0.0K |
| 13:05 |
2,352.23 |
2,352.23 |
2,351.61 |
2,352.13 |
0.0K |
| 13:06 |
2,352.34 |
2,352.65 |
2,352.34 |
2,352.57 |
0.0K |
| 13:07 |
2,352.59 |
2,352.98 |
2,352.59 |
2,352.98 |
0.0K |
| 13:08 |
2,352.89 |
2,352.89 |
2,352.51 |
2,352.51 |
0.0K |
| 13:09 |
2,352.55 |
2,352.55 |
2,352.16 |
2,352.19 |
0.0K |
| 13:10 |
2,351.80 |
2,352.19 |
2,351.80 |
2,352.19 |
0.0K |
| 13:11 |
2,351.88 |
2,351.88 |
2,350.85 |
2,350.85 |
0.0K |
| 13:12 |
2,351.31 |
2,351.31 |
2,351.07 |
2,351.07 |
0.0K |
| 13:13 |
2,350.83 |
2,351.63 |
2,350.83 |
2,351.63 |
0.0K |
| 13:14 |
2,351.81 |
2,352.62 |
2,351.81 |
2,352.52 |
0.0K |
| 13:15 |
2,352.62 |
2,352.83 |
2,352.62 |
2,352.83 |
0.0K |
| 13:16 |
2,353.40 |
2,353.42 |
2,353.24 |
2,353.24 |
0.0K |
| 13:17 |
2,353.31 |
2,353.73 |
2,353.31 |
2,353.73 |
0.0K |
| 13:18 |
2,353.61 |
2,353.96 |
2,353.61 |
2,353.96 |
0.0K |
| 13:19 |
2,354.12 |
2,354.45 |
2,354.12 |
2,354.45 |
0.0K |
| 13:20 |
2,354.47 |
2,354.56 |
2,354.40 |
2,354.56 |
0.0K |
| 13:21 |
2,354.31 |
2,354.42 |
2,354.27 |
2,354.42 |
0.0K |
| 13:22 |
2,354.57 |
2,354.82 |
2,354.57 |
2,354.82 |
0.0K |
| 13:23 |
2,354.83 |
2,355.06 |
2,354.48 |
2,354.54 |
0.0K |
| 13:24 |
2,353.62 |
2,353.62 |
2,353.33 |
2,353.36 |
0.0K |
| 13:25 |
2,353.60 |
2,353.60 |
2,353.52 |
2,353.58 |
0.0K |
| 13:26 |
2,353.81 |
2,354.03 |
2,353.81 |
2,354.03 |
0.0K |
| 13:27 |
2,353.89 |
2,353.94 |
2,353.84 |
2,353.94 |
0.0K |
| 13:28 |
2,354.00 |
2,354.20 |
2,354.00 |
2,354.15 |
0.0K |
| 13:29 |
2,354.24 |
2,354.43 |
2,354.24 |
2,354.39 |
0.0K |
| 13:30 |
2,354.46 |
2,354.67 |
2,351.33 |
2,351.60 |
0.0K |
| 13:31 |
2,352.25 |
2,352.25 |
2,349.91 |
2,349.91 |
0.0K |
| 13:32 |
2,350.00 |
2,351.04 |
2,349.73 |
2,351.04 |
0.0K |
| 13:33 |
2,350.63 |
2,350.63 |
2,349.97 |
2,350.29 |
0.0K |
| 13:34 |
2,350.25 |
2,350.66 |
2,350.25 |
2,350.58 |
0.0K |
| 13:35 |
2,349.70 |
2,350.41 |
2,349.70 |
2,350.41 |
0.0K |
| 13:36 |
2,350.50 |
2,350.53 |
2,350.42 |
2,350.53 |
0.0K |
| 13:37 |
2,350.69 |
2,351.37 |
2,350.46 |
2,351.37 |
0.0K |
| 13:38 |
2,351.48 |
2,351.48 |
2,351.16 |
2,351.16 |
0.0K |
| 13:39 |
2,350.84 |
2,350.84 |
2,350.34 |
2,350.34 |
0.0K |
| 13:40 |
2,349.74 |
2,349.74 |
2,348.86 |
2,348.86 |
0.0K |
| 13:41 |
2,348.38 |
2,348.38 |
2,347.45 |
2,347.46 |
0.0K |
| 13:42 |
2,347.08 |
2,348.59 |
2,347.08 |
2,348.59 |
0.0K |
| 13:43 |
2,348.96 |
2,348.96 |
2,348.68 |
2,348.68 |
0.0K |
| 13:44 |
2,348.56 |
2,348.56 |
2,347.75 |
2,347.85 |
0.0K |
| 13:45 |
2,347.24 |
2,347.24 |
2,346.20 |
2,346.20 |
0.0K |
| 13:46 |
2,346.43 |
2,346.43 |
2,345.72 |
2,345.88 |
0.0K |
| 13:47 |
2,345.35 |
2,345.40 |
2,344.41 |
2,344.41 |
0.0K |
| 13:48 |
2,344.03 |
2,344.26 |
2,343.58 |
2,344.26 |
0.0K |
| 13:49 |
2,344.38 |
2,344.44 |
2,343.83 |
2,343.83 |
0.0K |
| 13:50 |
2,343.70 |
2,343.71 |
2,342.62 |
2,342.62 |
0.0K |
| 13:51 |
2,342.76 |
2,342.76 |
2,341.70 |
2,341.70 |
0.0K |
| 13:52 |
2,341.74 |
2,342.57 |
2,341.74 |
2,342.57 |
0.0K |
| 13:53 |
2,342.61 |
2,343.71 |
2,342.61 |
2,343.71 |
0.0K |
| 13:54 |
2,343.57 |
2,343.57 |
2,342.23 |
2,342.23 |
0.0K |
| 13:55 |
2,342.05 |
2,342.05 |
2,341.14 |
2,341.14 |
0.0K |
| 13:56 |
2,341.60 |
2,341.60 |
2,340.50 |
2,340.79 |
0.0K |
| 13:57 |
2,340.89 |
2,340.89 |
2,340.16 |
2,340.16 |
0.0K |
| 13:58 |
2,339.37 |
2,339.69 |
2,339.08 |
2,339.08 |
0.0K |
| 13:59 |
2,339.73 |
2,339.73 |
2,338.43 |
2,338.43 |
0.0K |
| 14:00 |
2,338.60 |
2,342.86 |
2,338.60 |
2,342.75 |
0.0K |
| 14:01 |
2,343.48 |
2,343.48 |
2,342.09 |
2,342.09 |
0.0K |
| 14:02 |
2,341.70 |
2,341.70 |
2,340.71 |
2,340.71 |
0.0K |
| 14:03 |
2,341.09 |
2,342.25 |
2,341.09 |
2,341.93 |
0.0K |
| 14:04 |
2,341.93 |
2,342.37 |
2,341.77 |
2,341.77 |
0.0K |
| 14:05 |
2,341.50 |
2,342.20 |
2,341.50 |
2,342.03 |
0.0K |
| 14:06 |
2,342.04 |
2,342.68 |
2,341.97 |
2,342.68 |
0.0K |
| 14:07 |
2,342.92 |
2,343.26 |
2,342.54 |
2,342.77 |
0.0K |
| 14:08 |
2,342.57 |
2,342.57 |
2,342.19 |
2,342.36 |
0.0K |
| 14:09 |
2,342.39 |
2,342.39 |
2,341.32 |
2,342.14 |
0.0K |
| 14:10 |
2,342.27 |
2,343.72 |
2,342.27 |
2,343.72 |
0.0K |
| 14:11 |
2,343.73 |
2,343.98 |
2,343.73 |
2,343.83 |
0.0K |
| 14:12 |
2,343.67 |
2,344.00 |
2,343.67 |
2,344.00 |
0.0K |
| 14:13 |
2,344.00 |
2,344.00 |
2,343.31 |
2,343.31 |
0.0K |
| 14:14 |
2,343.16 |
2,344.26 |
2,343.16 |
2,344.26 |
0.0K |
| 14:15 |
2,344.26 |
2,345.01 |
2,344.26 |
2,345.01 |
0.0K |
| 14:16 |
2,344.34 |
2,344.34 |
2,342.69 |
2,342.69 |
0.0K |
| 14:17 |
2,342.81 |
2,342.88 |
2,341.53 |
2,341.69 |
0.0K |
| 14:18 |
2,341.61 |
2,342.45 |
2,340.70 |
2,340.70 |
0.0K |
| 14:19 |
2,340.68 |
2,341.07 |
2,340.68 |
2,341.07 |
0.0K |
| 14:20 |
2,341.36 |
2,341.72 |
2,341.36 |
2,341.64 |
0.0K |
| 14:21 |
2,341.72 |
2,342.75 |
2,341.31 |
2,342.75 |
0.0K |
| 14:22 |
2,343.12 |
2,343.12 |
2,342.61 |
2,342.61 |
0.0K |
| 14:23 |
2,343.52 |
2,345.34 |
2,343.52 |
2,345.34 |
0.0K |
| 14:24 |
2,345.24 |
2,345.77 |
2,345.24 |
2,345.77 |
0.0K |
| 14:25 |
2,345.81 |
2,345.81 |
2,345.53 |
2,345.53 |
0.0K |
| 14:26 |
2,345.66 |
2,345.97 |
2,345.66 |
2,345.97 |
0.0K |
| 14:27 |
2,346.54 |
2,346.98 |
2,346.54 |
2,346.98 |
0.0K |
| 14:28 |
2,346.70 |
2,347.12 |
2,346.57 |
2,347.12 |
0.0K |
| 14:29 |
2,346.91 |
2,346.91 |
2,346.58 |
2,346.83 |
0.0K |
| 14:30 |
2,346.58 |
2,346.60 |
2,346.44 |
2,346.44 |
0.0K |
| 14:31 |
2,345.87 |
2,346.26 |
2,345.73 |
2,346.26 |
0.0K |
| 14:32 |
2,345.78 |
2,345.88 |
2,345.13 |
2,345.13 |
0.0K |
| 14:33 |
2,345.31 |
2,345.36 |
2,345.27 |
2,345.36 |
0.0K |
| 14:34 |
2,345.57 |
2,345.99 |
2,345.47 |
2,345.99 |
0.0K |
| 14:35 |
2,345.46 |
2,345.46 |
2,344.34 |
2,344.34 |
0.0K |
| 14:36 |
2,344.31 |
2,344.73 |
2,344.31 |
2,344.73 |
0.0K |
| 14:37 |
2,344.74 |
2,344.74 |
2,344.03 |
2,344.03 |
0.0K |
| 14:38 |
2,343.81 |
2,343.81 |
2,342.63 |
2,342.63 |
0.0K |
| 14:39 |
2,342.40 |
2,342.93 |
2,342.40 |
2,342.93 |
0.0K |
| 14:40 |
2,342.82 |
2,343.21 |
2,342.67 |
2,343.21 |
0.0K |
| 14:41 |
2,343.22 |
2,343.22 |
2,342.45 |
2,342.45 |
0.0K |
| 14:42 |
2,342.27 |
2,342.72 |
2,342.27 |
2,342.72 |
0.0K |
| 14:43 |
2,342.52 |
2,342.52 |
2,341.57 |
2,341.73 |
0.0K |
| 14:44 |
2,341.70 |
2,342.45 |
2,341.70 |
2,342.45 |
0.0K |
| 14:45 |
2,342.67 |
2,343.61 |
2,342.67 |
2,343.61 |
0.0K |
| 14:46 |
2,343.21 |
2,343.21 |
2,342.29 |
2,343.03 |
0.0K |
| 14:47 |
2,342.59 |
2,342.69 |
2,342.48 |
2,342.48 |
0.0K |
| 14:48 |
2,342.17 |
2,342.17 |
2,341.70 |
2,341.70 |
0.0K |
| 14:49 |
2,341.85 |
2,341.96 |
2,341.53 |
2,341.53 |
0.0K |
| 14:50 |
2,341.30 |
2,341.30 |
2,340.68 |
2,340.73 |
0.0K |
| 14:51 |
2,340.71 |
2,341.22 |
2,340.68 |
2,341.22 |
0.0K |
| 14:52 |
2,341.24 |
2,341.24 |
2,341.05 |
2,341.24 |
0.0K |
| 14:53 |
2,340.60 |
2,341.06 |
2,340.60 |
2,341.05 |
0.0K |
| 14:54 |
2,340.71 |
2,341.00 |
2,340.71 |
2,340.82 |
0.0K |
| 14:55 |
2,341.02 |
2,341.53 |
2,340.90 |
2,341.53 |
0.0K |
| 14:56 |
2,341.84 |
2,341.95 |
2,341.84 |
2,341.95 |
0.0K |
| 14:57 |
2,342.06 |
2,342.06 |
2,341.39 |
2,341.88 |
0.0K |
| 14:58 |
2,342.09 |
2,342.09 |
2,341.65 |
2,341.65 |
0.0K |
| 14:59 |
2,341.41 |
2,341.41 |
2,341.18 |
2,341.21 |
0.0K |
| 15:00 |
2,341.16 |
2,341.16 |
2,340.71 |
2,340.96 |
0.0K |
| 15:01 |
2,341.30 |
2,342.06 |
2,341.30 |
2,342.00 |
0.0K |
| 15:02 |
2,341.95 |
2,342.22 |
2,341.37 |
2,341.37 |
0.0K |
| 15:03 |
2,341.69 |
2,342.02 |
2,341.69 |
2,342.02 |
0.0K |
| 15:04 |
2,341.98 |
2,341.98 |
2,341.50 |
2,341.50 |
0.0K |
| 15:05 |
2,341.37 |
2,341.94 |
2,341.37 |
2,341.84 |
0.0K |
| 15:06 |
2,342.25 |
2,342.39 |
2,341.69 |
2,341.69 |
0.0K |
| 15:07 |
2,341.49 |
2,341.69 |
2,341.37 |
2,341.69 |
0.0K |
| 15:08 |
2,341.48 |
2,341.48 |
2,341.23 |
2,341.23 |
0.0K |
| 15:09 |
2,341.19 |
2,341.19 |
2,340.53 |
2,340.53 |
0.0K |
| 15:10 |
2,339.91 |
2,339.91 |
2,339.12 |
2,339.12 |
0.0K |
| 15:11 |
2,339.11 |
2,339.11 |
2,338.85 |
2,338.85 |
0.0K |
| 15:12 |
2,338.84 |
2,339.72 |
2,338.84 |
2,339.14 |
0.0K |
| 15:13 |
2,339.83 |
2,340.01 |
2,339.08 |
2,339.30 |
0.0K |
| 15:14 |
2,339.40 |
2,339.88 |
2,339.40 |
2,339.88 |
0.0K |
| 15:15 |
2,339.94 |
2,340.05 |
2,339.68 |
2,339.68 |
0.0K |
| 15:16 |
2,339.94 |
2,340.24 |
2,339.62 |
2,339.62 |
0.0K |
| 15:17 |
2,339.63 |
2,339.78 |
2,339.63 |
2,339.73 |
0.0K |
| 15:18 |
2,339.44 |
2,339.44 |
2,338.02 |
2,338.02 |
0.0K |
| 15:19 |
2,338.24 |
2,338.49 |
2,338.02 |
2,338.02 |
0.0K |
| 15:20 |
2,337.69 |
2,337.69 |
2,336.94 |
2,336.94 |
0.0K |
| 15:21 |
2,336.85 |
2,337.27 |
2,336.79 |
2,336.79 |
0.0K |
| 15:22 |
2,336.54 |
2,336.85 |
2,336.54 |
2,336.60 |
0.0K |
| 15:23 |
2,336.43 |
2,336.64 |
2,336.43 |
2,336.53 |
0.0K |
| 15:24 |
2,336.40 |
2,336.40 |
2,335.39 |
2,335.39 |
0.0K |
| 15:25 |
2,335.25 |
2,335.49 |
2,334.97 |
2,335.49 |
0.0K |
| 15:26 |
2,335.42 |
2,336.13 |
2,335.42 |
2,335.93 |
0.0K |
| 15:27 |
2,336.00 |
2,336.24 |
2,336.00 |
2,336.15 |
0.0K |
| 15:28 |
2,336.42 |
2,336.47 |
2,336.05 |
2,336.26 |
0.0K |
| 15:29 |
2,335.50 |
2,335.66 |
2,335.27 |
2,335.66 |
0.0K |
| 15:30 |
2,335.55 |
2,337.53 |
2,335.55 |
2,337.53 |
0.0K |
| 15:31 |
2,338.04 |
2,338.31 |
2,337.13 |
2,337.13 |
0.0K |
| 15:32 |
2,336.84 |
2,337.55 |
2,336.84 |
2,337.55 |
0.0K |
| 15:33 |
2,337.80 |
2,338.50 |
2,337.80 |
2,338.50 |
0.0K |
| 15:34 |
2,337.63 |
2,337.63 |
2,336.72 |
2,337.12 |
0.0K |
| 15:35 |
2,337.49 |
2,337.49 |
2,336.73 |
2,337.08 |
0.0K |
| 15:36 |
2,337.11 |
2,337.41 |
2,336.85 |
2,336.85 |
0.0K |
| 15:37 |
2,337.19 |
2,337.19 |
2,336.13 |
2,336.13 |
0.0K |
| 15:38 |
2,336.52 |
2,337.48 |
2,336.52 |
2,337.48 |
0.0K |
| 15:39 |
2,337.11 |
2,337.41 |
2,337.11 |
2,337.35 |
0.0K |
| 15:40 |
2,337.84 |
2,338.51 |
2,337.84 |
2,338.27 |
0.0K |
| 15:41 |
2,338.58 |
2,338.99 |
2,338.58 |
2,338.74 |
0.0K |
| 15:42 |
2,338.45 |
2,338.78 |
2,338.16 |
2,338.16 |
0.0K |
| 15:43 |
2,338.08 |
2,338.49 |
2,338.08 |
2,338.45 |
0.0K |
| 15:44 |
2,338.45 |
2,338.77 |
2,338.45 |
2,338.55 |
0.0K |
| 15:45 |
2,337.95 |
2,338.31 |
2,337.61 |
2,338.31 |
0.0K |
| 15:46 |
2,338.49 |
2,338.49 |
2,337.42 |
2,337.42 |
0.0K |
| 15:47 |
2,336.88 |
2,337.63 |
2,336.88 |
2,337.63 |
0.0K |
| 15:48 |
2,337.48 |
2,337.53 |
2,337.09 |
2,337.09 |
0.0K |
| 15:49 |
2,337.27 |
2,337.78 |
2,337.27 |
2,337.78 |
0.0K |
| 15:50 |
2,338.16 |
2,343.34 |
2,338.16 |
2,343.34 |
0.0K |
| 15:51 |
2,343.17 |
2,343.84 |
2,343.11 |
2,343.84 |
0.0K |
| 15:52 |
2,343.97 |
2,344.34 |
2,343.94 |
2,344.27 |
0.0K |
| 15:53 |
2,344.24 |
2,344.65 |
2,344.24 |
2,344.41 |
0.0K |
| 15:54 |
2,344.84 |
2,346.67 |
2,344.84 |
2,346.67 |
0.0K |
| 15:55 |
2,346.44 |
2,346.44 |
2,344.19 |
2,345.22 |
0.0K |
| 15:56 |
2,346.56 |
2,348.90 |
2,346.56 |
2,348.90 |
0.0K |
| 15:57 |
2,349.21 |
2,350.20 |
2,349.21 |
2,349.97 |
0.0K |
| 15:58 |
2,349.63 |
2,349.70 |
2,348.94 |
2,349.03 |
0.0K |
| 15:59 |
2,349.01 |
2,349.38 |
2,349.01 |
2,349.37 |
0.0K |
| 16:00 |
2,348.44 |
2,349.71 |
2,348.44 |
2,349.71 |
0.0K |
| 16:01 |
2,349.71 |
2,349.71 |
2,349.71 |
2,349.71 |
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
|