| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,349.71 |
2,357.06 |
2,349.71 |
2,357.06 |
0.0K |
| 09:31 |
2,358.29 |
2,358.46 |
2,357.17 |
2,357.17 |
0.0K |
| 09:32 |
2,357.44 |
2,358.96 |
2,357.44 |
2,358.96 |
0.0K |
| 09:33 |
2,357.96 |
2,357.96 |
2,357.28 |
2,357.28 |
0.0K |
| 09:34 |
2,359.53 |
2,361.97 |
2,359.53 |
2,361.97 |
0.0K |
| 09:35 |
2,361.40 |
2,361.40 |
2,358.70 |
2,358.70 |
0.0K |
| 09:36 |
2,358.91 |
2,360.10 |
2,358.91 |
2,360.06 |
0.0K |
| 09:37 |
2,358.68 |
2,359.33 |
2,358.68 |
2,359.25 |
0.0K |
| 09:38 |
2,358.12 |
2,359.11 |
2,358.12 |
2,358.79 |
0.0K |
| 09:39 |
2,357.85 |
2,357.85 |
2,357.30 |
2,357.30 |
0.0K |
| 09:40 |
2,357.66 |
2,357.70 |
2,356.97 |
2,356.98 |
0.0K |
| 09:41 |
2,356.82 |
2,358.18 |
2,356.82 |
2,358.18 |
0.0K |
| 09:42 |
2,358.94 |
2,360.52 |
2,358.94 |
2,360.52 |
0.0K |
| 09:43 |
2,360.78 |
2,361.98 |
2,360.78 |
2,361.98 |
0.0K |
| 09:44 |
2,361.60 |
2,361.84 |
2,361.57 |
2,361.84 |
0.0K |
| 09:45 |
2,361.19 |
2,361.55 |
2,361.11 |
2,361.17 |
0.0K |
| 09:46 |
2,361.32 |
2,361.68 |
2,359.95 |
2,359.95 |
0.0K |
| 09:47 |
2,359.00 |
2,359.00 |
2,357.91 |
2,357.91 |
0.0K |
| 09:48 |
2,358.00 |
2,358.77 |
2,358.00 |
2,358.77 |
0.0K |
| 09:49 |
2,358.84 |
2,358.84 |
2,358.40 |
2,358.41 |
0.0K |
| 09:50 |
2,358.75 |
2,359.48 |
2,358.75 |
2,359.48 |
0.0K |
| 09:51 |
2,360.59 |
2,360.84 |
2,360.30 |
2,360.30 |
0.0K |
| 09:52 |
2,359.78 |
2,359.78 |
2,358.82 |
2,358.82 |
0.0K |
| 09:53 |
2,359.04 |
2,360.72 |
2,359.04 |
2,360.72 |
0.0K |
| 09:54 |
2,360.39 |
2,361.44 |
2,360.39 |
2,361.39 |
0.0K |
| 09:55 |
2,361.20 |
2,361.20 |
2,360.51 |
2,360.55 |
0.0K |
| 09:56 |
2,360.81 |
2,361.04 |
2,360.15 |
2,360.15 |
0.0K |
| 09:57 |
2,359.35 |
2,359.44 |
2,358.63 |
2,358.63 |
0.0K |
| 09:58 |
2,358.61 |
2,358.61 |
2,357.93 |
2,358.44 |
0.0K |
| 09:59 |
2,358.63 |
2,359.32 |
2,358.49 |
2,359.32 |
0.0K |
| 10:00 |
2,359.63 |
2,360.02 |
2,359.63 |
2,360.02 |
0.0K |
| 10:01 |
2,360.01 |
2,360.59 |
2,360.01 |
2,360.22 |
0.0K |
| 10:02 |
2,360.31 |
2,360.31 |
2,359.22 |
2,359.22 |
0.0K |
| 10:03 |
2,359.74 |
2,359.74 |
2,359.28 |
2,359.28 |
0.0K |
| 10:04 |
2,359.49 |
2,360.50 |
2,359.49 |
2,360.50 |
0.0K |
| 10:05 |
2,360.71 |
2,361.05 |
2,360.71 |
2,360.98 |
0.0K |
| 10:06 |
2,360.91 |
2,360.91 |
2,360.78 |
2,360.84 |
0.0K |
| 10:07 |
2,360.70 |
2,360.70 |
2,359.22 |
2,359.22 |
0.0K |
| 10:08 |
2,359.07 |
2,359.56 |
2,359.07 |
2,359.56 |
0.0K |
| 10:09 |
2,360.29 |
2,360.29 |
2,359.57 |
2,359.57 |
0.0K |
| 10:10 |
2,359.27 |
2,360.39 |
2,359.27 |
2,360.29 |
0.0K |
| 10:11 |
2,360.58 |
2,361.76 |
2,360.58 |
2,361.76 |
0.0K |
| 10:12 |
2,362.00 |
2,362.10 |
2,361.53 |
2,361.53 |
0.0K |
| 10:13 |
2,361.43 |
2,361.43 |
2,360.23 |
2,360.28 |
0.0K |
| 10:14 |
2,360.56 |
2,360.78 |
2,360.56 |
2,360.64 |
0.0K |
| 10:15 |
2,360.57 |
2,361.10 |
2,360.57 |
2,361.10 |
0.0K |
| 10:16 |
2,361.09 |
2,361.09 |
2,359.59 |
2,359.59 |
0.0K |
| 10:17 |
2,359.78 |
2,360.10 |
2,359.78 |
2,360.10 |
0.0K |
| 10:18 |
2,359.89 |
2,359.89 |
2,359.06 |
2,359.06 |
0.0K |
| 10:19 |
2,358.03 |
2,358.03 |
2,357.79 |
2,357.85 |
0.0K |
| 10:20 |
2,358.02 |
2,358.17 |
2,357.89 |
2,357.89 |
0.0K |
| 10:21 |
2,357.70 |
2,357.70 |
2,357.30 |
2,357.45 |
0.0K |
| 10:22 |
2,357.74 |
2,358.32 |
2,357.74 |
2,358.06 |
0.0K |
| 10:23 |
2,358.71 |
2,358.71 |
2,358.12 |
2,358.65 |
0.0K |
| 10:24 |
2,359.17 |
2,359.17 |
2,358.50 |
2,358.54 |
0.0K |
| 10:25 |
2,358.51 |
2,358.51 |
2,358.21 |
2,358.21 |
0.0K |
| 10:26 |
2,358.62 |
2,358.77 |
2,358.08 |
2,358.08 |
0.0K |
| 10:27 |
2,357.96 |
2,358.50 |
2,357.96 |
2,358.16 |
0.0K |
| 10:28 |
2,357.52 |
2,357.54 |
2,357.39 |
2,357.39 |
0.0K |
| 10:29 |
2,357.21 |
2,357.21 |
2,356.24 |
2,356.24 |
0.0K |
| 10:30 |
2,356.17 |
2,356.67 |
2,356.10 |
2,356.67 |
0.0K |
| 10:31 |
2,355.75 |
2,355.85 |
2,354.54 |
2,354.54 |
0.0K |
| 10:32 |
2,354.60 |
2,355.34 |
2,354.60 |
2,355.11 |
0.0K |
| 10:33 |
2,355.12 |
2,355.37 |
2,355.12 |
2,355.37 |
0.0K |
| 10:34 |
2,355.17 |
2,355.17 |
2,354.50 |
2,354.96 |
0.0K |
| 10:35 |
2,355.16 |
2,355.16 |
2,354.64 |
2,354.64 |
0.0K |
| 10:36 |
2,354.65 |
2,354.65 |
2,353.59 |
2,353.60 |
0.0K |
| 10:37 |
2,353.83 |
2,354.26 |
2,353.75 |
2,353.94 |
0.0K |
| 10:38 |
2,353.50 |
2,353.62 |
2,353.18 |
2,353.18 |
0.0K |
| 10:39 |
2,352.84 |
2,352.84 |
2,351.61 |
2,352.02 |
0.0K |
| 10:40 |
2,352.16 |
2,352.16 |
2,351.60 |
2,351.63 |
0.0K |
| 10:41 |
2,352.85 |
2,353.49 |
2,352.85 |
2,353.49 |
0.0K |
| 10:42 |
2,353.86 |
2,353.86 |
2,353.49 |
2,353.49 |
0.0K |
| 10:43 |
2,353.50 |
2,354.74 |
2,353.50 |
2,354.74 |
0.0K |
| 10:44 |
2,354.77 |
2,354.86 |
2,354.77 |
2,354.83 |
0.0K |
| 10:45 |
2,354.97 |
2,355.09 |
2,354.97 |
2,354.97 |
0.0K |
| 10:46 |
2,354.92 |
2,356.15 |
2,354.92 |
2,356.15 |
0.0K |
| 10:47 |
2,356.22 |
2,356.57 |
2,356.22 |
2,356.25 |
0.0K |
| 10:48 |
2,356.08 |
2,356.73 |
2,356.08 |
2,356.62 |
0.0K |
| 10:49 |
2,356.57 |
2,356.96 |
2,356.57 |
2,356.96 |
0.0K |
| 10:50 |
2,357.12 |
2,357.28 |
2,357.06 |
2,357.24 |
0.0K |
| 10:51 |
2,356.40 |
2,356.95 |
2,356.36 |
2,356.36 |
0.0K |
| 10:52 |
2,356.22 |
2,356.22 |
2,355.99 |
2,355.99 |
0.0K |
| 10:53 |
2,355.76 |
2,356.05 |
2,355.64 |
2,356.05 |
0.0K |
| 10:54 |
2,356.07 |
2,357.12 |
2,356.02 |
2,357.12 |
0.0K |
| 10:55 |
2,356.94 |
2,357.30 |
2,356.94 |
2,357.13 |
0.0K |
| 10:56 |
2,356.93 |
2,356.93 |
2,356.59 |
2,356.88 |
0.0K |
| 10:57 |
2,356.68 |
2,356.68 |
2,356.30 |
2,356.36 |
0.0K |
| 10:58 |
2,356.41 |
2,356.87 |
2,356.41 |
2,356.78 |
0.0K |
| 10:59 |
2,356.67 |
2,356.93 |
2,356.62 |
2,356.62 |
0.0K |
| 11:00 |
2,356.50 |
2,357.23 |
2,356.50 |
2,357.08 |
0.0K |
| 11:01 |
2,357.51 |
2,359.21 |
2,357.51 |
2,359.21 |
0.0K |
| 11:02 |
2,358.99 |
2,359.10 |
2,358.76 |
2,359.02 |
0.0K |
| 11:03 |
2,359.04 |
2,359.48 |
2,358.99 |
2,359.48 |
0.0K |
| 11:04 |
2,359.42 |
2,359.90 |
2,359.42 |
2,359.90 |
0.0K |
| 11:05 |
2,360.02 |
2,360.58 |
2,360.02 |
2,360.58 |
0.0K |
| 11:06 |
2,361.57 |
2,362.60 |
2,361.57 |
2,362.60 |
0.0K |
| 11:07 |
2,362.71 |
2,364.20 |
2,362.71 |
2,364.20 |
0.0K |
| 11:08 |
2,364.30 |
2,364.47 |
2,363.96 |
2,364.47 |
0.0K |
| 11:09 |
2,364.32 |
2,364.32 |
2,363.74 |
2,363.74 |
0.0K |
| 11:10 |
2,363.56 |
2,364.02 |
2,363.49 |
2,364.02 |
0.0K |
| 11:11 |
2,364.09 |
2,364.37 |
2,364.09 |
2,364.25 |
0.0K |
| 11:12 |
2,364.70 |
2,365.43 |
2,364.70 |
2,365.43 |
0.0K |
| 11:13 |
2,365.69 |
2,366.10 |
2,365.69 |
2,366.01 |
0.0K |
| 11:14 |
2,365.67 |
2,365.83 |
2,365.65 |
2,365.66 |
0.0K |
| 11:15 |
2,365.93 |
2,366.17 |
2,365.93 |
2,366.09 |
0.0K |
| 11:16 |
2,365.93 |
2,366.00 |
2,365.70 |
2,366.00 |
0.0K |
| 11:17 |
2,365.88 |
2,366.13 |
2,365.66 |
2,365.73 |
0.0K |
| 11:18 |
2,366.54 |
2,366.56 |
2,366.51 |
2,366.56 |
0.0K |
| 11:19 |
2,366.59 |
2,366.59 |
2,365.67 |
2,365.67 |
0.0K |
| 11:20 |
2,365.81 |
2,365.91 |
2,365.67 |
2,365.67 |
0.0K |
| 11:21 |
2,365.68 |
2,365.68 |
2,364.70 |
2,364.70 |
0.0K |
| 11:22 |
2,364.00 |
2,364.03 |
2,363.84 |
2,363.84 |
0.0K |
| 11:23 |
2,363.90 |
2,364.20 |
2,363.90 |
2,364.20 |
0.0K |
| 11:24 |
2,364.20 |
2,364.32 |
2,364.14 |
2,364.32 |
0.0K |
| 11:25 |
2,364.47 |
2,364.47 |
2,363.75 |
2,363.75 |
0.0K |
| 11:26 |
2,363.14 |
2,363.49 |
2,363.14 |
2,363.40 |
0.0K |
| 11:27 |
2,363.26 |
2,363.56 |
2,363.09 |
2,363.56 |
0.0K |
| 11:28 |
2,363.35 |
2,363.35 |
2,362.79 |
2,362.99 |
0.0K |
| 11:29 |
2,362.50 |
2,362.53 |
2,361.97 |
2,362.53 |
0.0K |
| 11:30 |
2,362.46 |
2,362.46 |
2,362.24 |
2,362.30 |
0.0K |
| 11:31 |
2,362.70 |
2,363.61 |
2,362.70 |
2,363.51 |
0.0K |
| 11:32 |
2,363.45 |
2,363.51 |
2,363.27 |
2,363.27 |
0.0K |
| 11:33 |
2,363.37 |
2,363.46 |
2,363.03 |
2,363.03 |
0.0K |
| 11:34 |
2,362.94 |
2,362.97 |
2,362.61 |
2,362.61 |
0.0K |
| 11:35 |
2,362.57 |
2,362.57 |
2,361.92 |
2,361.92 |
0.0K |
| 11:36 |
2,362.02 |
2,362.02 |
2,361.05 |
2,361.05 |
0.0K |
| 11:37 |
2,361.07 |
2,362.01 |
2,361.07 |
2,362.01 |
0.0K |
| 11:38 |
2,362.89 |
2,363.09 |
2,362.68 |
2,362.68 |
0.0K |
| 11:39 |
2,362.37 |
2,362.37 |
2,362.04 |
2,362.26 |
0.0K |
| 11:40 |
2,362.16 |
2,362.16 |
2,361.80 |
2,361.80 |
0.0K |
| 11:41 |
2,361.65 |
2,361.71 |
2,361.61 |
2,361.61 |
0.0K |
| 11:42 |
2,361.68 |
2,361.68 |
2,360.80 |
2,360.97 |
0.0K |
| 11:43 |
2,360.61 |
2,360.61 |
2,360.15 |
2,360.15 |
0.0K |
| 11:44 |
2,360.40 |
2,360.57 |
2,360.10 |
2,360.10 |
0.0K |
| 11:45 |
2,359.97 |
2,359.97 |
2,359.72 |
2,359.77 |
0.0K |
| 11:46 |
2,359.90 |
2,360.11 |
2,359.82 |
2,359.82 |
0.0K |
| 11:47 |
2,360.26 |
2,360.49 |
2,360.26 |
2,360.49 |
0.0K |
| 11:48 |
2,360.56 |
2,361.52 |
2,360.56 |
2,361.48 |
0.0K |
| 11:49 |
2,361.50 |
2,361.50 |
2,360.27 |
2,360.27 |
0.0K |
| 11:50 |
2,360.31 |
2,360.31 |
2,359.04 |
2,359.53 |
0.0K |
| 11:51 |
2,359.54 |
2,360.81 |
2,359.10 |
2,360.81 |
0.0K |
| 11:52 |
2,361.11 |
2,361.40 |
2,361.11 |
2,361.40 |
0.0K |
| 11:53 |
2,361.26 |
2,361.26 |
2,359.90 |
2,360.00 |
0.0K |
| 11:54 |
2,360.02 |
2,360.22 |
2,360.02 |
2,360.22 |
0.0K |
| 11:55 |
2,360.28 |
2,360.56 |
2,360.21 |
2,360.56 |
0.0K |
| 11:56 |
2,361.48 |
2,361.66 |
2,361.48 |
2,361.65 |
0.0K |
| 11:57 |
2,361.44 |
2,361.47 |
2,361.42 |
2,361.46 |
0.0K |
| 11:58 |
2,361.10 |
2,361.10 |
2,360.51 |
2,360.53 |
0.0K |
| 11:59 |
2,360.43 |
2,360.43 |
2,360.27 |
2,360.27 |
0.0K |
| 12:00 |
2,360.16 |
2,362.14 |
2,360.16 |
2,361.62 |
0.0K |
| 12:01 |
2,361.50 |
2,361.50 |
2,361.02 |
2,361.26 |
0.0K |
| 12:02 |
2,361.26 |
2,361.51 |
2,360.88 |
2,360.88 |
0.0K |
| 12:03 |
2,360.77 |
2,360.77 |
2,360.49 |
2,360.54 |
0.0K |
| 12:04 |
2,360.54 |
2,360.60 |
2,360.27 |
2,360.27 |
0.0K |
| 12:05 |
2,360.16 |
2,363.56 |
2,360.16 |
2,363.56 |
0.0K |
| 12:06 |
2,364.12 |
2,364.32 |
2,364.04 |
2,364.17 |
0.0K |
| 12:07 |
2,363.55 |
2,364.14 |
2,363.17 |
2,364.14 |
0.0K |
| 12:08 |
2,364.00 |
2,364.18 |
2,364.00 |
2,364.18 |
0.0K |
| 12:09 |
2,364.60 |
2,364.60 |
2,364.13 |
2,364.13 |
0.0K |
| 12:10 |
2,363.77 |
2,363.77 |
2,362.98 |
2,362.98 |
0.0K |
| 12:11 |
2,362.89 |
2,362.89 |
2,362.21 |
2,362.67 |
0.0K |
| 12:12 |
2,362.52 |
2,362.52 |
2,360.40 |
2,360.40 |
0.0K |
| 12:13 |
2,360.41 |
2,360.76 |
2,360.41 |
2,360.55 |
0.0K |
| 12:14 |
2,363.11 |
2,363.11 |
2,362.60 |
2,362.81 |
0.0K |
| 12:15 |
2,363.16 |
2,363.30 |
2,362.82 |
2,362.82 |
0.0K |
| 12:16 |
2,363.39 |
2,364.68 |
2,363.39 |
2,364.68 |
0.0K |
| 12:17 |
2,364.80 |
2,365.08 |
2,364.80 |
2,364.86 |
0.0K |
| 12:18 |
2,364.63 |
2,364.73 |
2,364.40 |
2,364.40 |
0.0K |
| 12:19 |
2,364.41 |
2,365.23 |
2,364.41 |
2,365.23 |
0.0K |
| 12:20 |
2,365.28 |
2,365.40 |
2,365.26 |
2,365.26 |
0.0K |
| 12:21 |
2,365.17 |
2,365.53 |
2,364.72 |
2,365.53 |
0.0K |
| 12:22 |
2,365.73 |
2,365.96 |
2,365.73 |
2,365.96 |
0.0K |
| 12:23 |
2,366.01 |
2,366.01 |
2,365.73 |
2,365.86 |
0.0K |
| 12:24 |
2,365.84 |
2,365.84 |
2,365.51 |
2,365.51 |
0.0K |
| 12:25 |
2,365.35 |
2,365.67 |
2,365.35 |
2,365.64 |
0.0K |
| 12:26 |
2,365.38 |
2,365.67 |
2,365.38 |
2,365.67 |
0.0K |
| 12:27 |
2,365.96 |
2,366.29 |
2,365.96 |
2,366.16 |
0.0K |
| 12:28 |
2,366.27 |
2,366.27 |
2,365.98 |
2,365.98 |
0.0K |
| 12:29 |
2,366.10 |
2,366.60 |
2,366.10 |
2,366.60 |
0.0K |
| 12:30 |
2,366.44 |
2,366.45 |
2,366.00 |
2,366.00 |
0.0K |
| 12:31 |
2,366.12 |
2,366.28 |
2,366.04 |
2,366.28 |
0.0K |
| 12:32 |
2,366.46 |
2,366.81 |
2,366.42 |
2,366.42 |
0.0K |
| 12:33 |
2,366.43 |
2,367.05 |
2,366.39 |
2,367.05 |
0.0K |
| 12:34 |
2,367.09 |
2,367.33 |
2,367.02 |
2,367.33 |
0.0K |
| 12:35 |
2,367.33 |
2,367.96 |
2,367.33 |
2,367.96 |
0.0K |
| 12:36 |
2,368.15 |
2,368.26 |
2,368.02 |
2,368.02 |
0.0K |
| 12:37 |
2,367.59 |
2,367.59 |
2,367.05 |
2,367.17 |
0.0K |
| 12:38 |
2,367.18 |
2,367.35 |
2,367.18 |
2,367.35 |
0.0K |
| 12:39 |
2,367.27 |
2,367.47 |
2,367.27 |
2,367.33 |
0.0K |
| 12:40 |
2,367.01 |
2,367.09 |
2,366.93 |
2,367.09 |
0.0K |
| 12:41 |
2,366.98 |
2,367.73 |
2,366.98 |
2,367.73 |
0.0K |
| 12:42 |
2,367.75 |
2,367.82 |
2,367.66 |
2,367.82 |
0.0K |
| 12:43 |
2,367.78 |
2,367.78 |
2,365.48 |
2,365.48 |
0.0K |
| 12:44 |
2,365.72 |
2,365.73 |
2,365.63 |
2,365.63 |
0.0K |
| 12:45 |
2,365.75 |
2,365.75 |
2,365.57 |
2,365.57 |
0.0K |
| 12:46 |
2,365.52 |
2,366.74 |
2,365.46 |
2,366.74 |
0.0K |
| 12:47 |
2,366.89 |
2,367.53 |
2,366.89 |
2,367.53 |
0.0K |
| 12:48 |
2,367.76 |
2,367.76 |
2,367.03 |
2,367.03 |
0.0K |
| 12:49 |
2,366.84 |
2,366.84 |
2,366.05 |
2,366.27 |
0.0K |
| 12:50 |
2,366.45 |
2,367.02 |
2,366.45 |
2,367.02 |
0.0K |
| 12:51 |
2,366.98 |
2,367.00 |
2,366.87 |
2,367.00 |
0.0K |
| 12:52 |
2,366.77 |
2,366.99 |
2,366.62 |
2,366.99 |
0.0K |
| 12:53 |
2,367.50 |
2,367.85 |
2,367.50 |
2,367.85 |
0.0K |
| 12:54 |
2,367.84 |
2,368.14 |
2,367.84 |
2,368.14 |
0.0K |
| 12:55 |
2,368.41 |
2,368.78 |
2,368.41 |
2,368.78 |
0.0K |
| 12:56 |
2,368.76 |
2,369.38 |
2,368.69 |
2,369.38 |
0.0K |
| 12:57 |
2,369.30 |
2,369.30 |
2,368.68 |
2,368.68 |
0.0K |
| 12:58 |
2,368.70 |
2,369.01 |
2,368.61 |
2,369.01 |
0.0K |
| 12:59 |
2,369.39 |
2,369.53 |
2,369.39 |
2,369.52 |
0.0K |
| 13:00 |
2,369.43 |
2,369.77 |
2,369.43 |
2,369.50 |
0.0K |
| 13:01 |
2,369.63 |
2,369.63 |
2,369.27 |
2,369.27 |
0.0K |
| 13:02 |
2,369.52 |
2,369.53 |
2,369.37 |
2,369.37 |
0.0K |
| 13:03 |
2,369.21 |
2,369.21 |
2,368.64 |
2,368.82 |
0.0K |
| 13:04 |
2,368.74 |
2,368.74 |
2,368.09 |
2,368.09 |
0.0K |
| 13:05 |
2,368.03 |
2,368.33 |
2,368.03 |
2,368.33 |
0.0K |
| 13:06 |
2,368.26 |
2,368.39 |
2,368.26 |
2,368.31 |
0.0K |
| 13:07 |
2,368.24 |
2,368.31 |
2,368.15 |
2,368.31 |
0.0K |
| 13:08 |
2,368.48 |
2,368.66 |
2,368.48 |
2,368.56 |
0.0K |
| 13:09 |
2,368.50 |
2,368.73 |
2,368.50 |
2,368.64 |
0.0K |
| 13:10 |
2,368.72 |
2,368.72 |
2,368.37 |
2,368.37 |
0.0K |
| 13:11 |
2,368.73 |
2,368.73 |
2,368.43 |
2,368.43 |
0.0K |
| 13:12 |
2,368.45 |
2,368.86 |
2,368.40 |
2,368.86 |
0.0K |
| 13:13 |
2,368.52 |
2,368.67 |
2,368.52 |
2,368.67 |
0.0K |
| 13:14 |
2,368.67 |
2,368.69 |
2,368.34 |
2,368.34 |
0.0K |
| 13:15 |
2,368.21 |
2,368.31 |
2,368.19 |
2,368.31 |
0.0K |
| 13:16 |
2,368.31 |
2,368.31 |
2,367.81 |
2,367.88 |
0.0K |
| 13:17 |
2,367.96 |
2,367.96 |
2,367.79 |
2,367.79 |
0.0K |
| 13:18 |
2,367.87 |
2,367.87 |
2,367.30 |
2,367.30 |
0.0K |
| 13:19 |
2,367.33 |
2,367.46 |
2,367.33 |
2,367.46 |
0.0K |
| 13:20 |
2,367.56 |
2,367.68 |
2,367.25 |
2,367.25 |
0.0K |
| 13:21 |
2,367.15 |
2,367.15 |
2,366.57 |
2,366.57 |
0.0K |
| 13:22 |
2,366.59 |
2,366.60 |
2,366.26 |
2,366.26 |
0.0K |
| 13:23 |
2,366.29 |
2,366.47 |
2,366.29 |
2,366.47 |
0.0K |
| 13:24 |
2,366.39 |
2,366.56 |
2,366.39 |
2,366.56 |
0.0K |
| 13:25 |
2,366.74 |
2,367.34 |
2,366.74 |
2,367.34 |
0.0K |
| 13:26 |
2,367.48 |
2,367.70 |
2,367.35 |
2,367.35 |
0.0K |
| 13:27 |
2,367.27 |
2,367.27 |
2,366.57 |
2,366.67 |
0.0K |
| 13:28 |
2,366.64 |
2,366.80 |
2,366.51 |
2,366.51 |
0.0K |
| 13:29 |
2,366.92 |
2,366.92 |
2,366.24 |
2,366.24 |
0.0K |
| 13:30 |
2,366.20 |
2,366.70 |
2,366.20 |
2,366.64 |
0.0K |
| 13:31 |
2,366.85 |
2,366.90 |
2,366.72 |
2,366.90 |
0.0K |
| 13:32 |
2,367.02 |
2,367.02 |
2,366.90 |
2,367.02 |
0.0K |
| 13:33 |
2,367.09 |
2,367.50 |
2,367.09 |
2,367.41 |
0.0K |
| 13:34 |
2,367.73 |
2,367.84 |
2,367.73 |
2,367.81 |
0.0K |
| 13:35 |
2,367.78 |
2,367.90 |
2,367.64 |
2,367.82 |
0.0K |
| 13:36 |
2,367.42 |
2,367.81 |
2,367.42 |
2,367.75 |
0.0K |
| 13:37 |
2,367.68 |
2,367.80 |
2,367.68 |
2,367.80 |
0.0K |
| 13:38 |
2,367.84 |
2,367.95 |
2,367.75 |
2,367.94 |
0.0K |
| 13:39 |
2,367.89 |
2,367.95 |
2,367.79 |
2,367.95 |
0.0K |
| 13:40 |
2,367.84 |
2,367.84 |
2,367.15 |
2,367.15 |
0.0K |
| 13:41 |
2,366.77 |
2,366.77 |
2,366.58 |
2,366.58 |
0.0K |
| 13:42 |
2,366.38 |
2,366.38 |
2,365.47 |
2,365.47 |
0.0K |
| 13:43 |
2,365.39 |
2,365.79 |
2,365.39 |
2,365.79 |
0.0K |
| 13:44 |
2,365.80 |
2,366.59 |
2,365.80 |
2,366.59 |
0.0K |
| 13:45 |
2,366.53 |
2,366.87 |
2,366.53 |
2,366.87 |
0.0K |
| 13:46 |
2,366.96 |
2,368.33 |
2,366.96 |
2,368.33 |
0.0K |
| 13:47 |
2,368.31 |
2,369.37 |
2,368.31 |
2,369.37 |
0.0K |
| 13:48 |
2,369.44 |
2,369.52 |
2,369.19 |
2,369.19 |
0.0K |
| 13:49 |
2,369.06 |
2,369.06 |
2,368.83 |
2,368.83 |
0.0K |
| 13:50 |
2,368.15 |
2,368.45 |
2,368.15 |
2,368.45 |
0.0K |
| 13:51 |
2,368.26 |
2,368.56 |
2,368.26 |
2,368.56 |
0.0K |
| 13:52 |
2,368.53 |
2,369.23 |
2,368.53 |
2,369.23 |
0.0K |
| 13:53 |
2,369.19 |
2,369.30 |
2,368.96 |
2,368.96 |
0.0K |
| 13:54 |
2,369.20 |
2,369.54 |
2,369.20 |
2,369.54 |
0.0K |
| 13:55 |
2,369.49 |
2,369.49 |
2,369.37 |
2,369.37 |
0.0K |
| 13:56 |
2,369.74 |
2,369.74 |
2,369.44 |
2,369.44 |
0.0K |
| 13:57 |
2,368.92 |
2,369.23 |
2,368.91 |
2,369.23 |
0.0K |
| 13:58 |
2,369.16 |
2,369.16 |
2,368.80 |
2,368.80 |
0.0K |
| 13:59 |
2,368.57 |
2,368.57 |
2,368.30 |
2,368.36 |
0.0K |
| 14:00 |
2,368.43 |
2,368.50 |
2,368.32 |
2,368.36 |
0.0K |
| 14:01 |
2,368.41 |
2,368.51 |
2,368.39 |
2,368.51 |
0.0K |
| 14:02 |
2,368.42 |
2,368.48 |
2,368.42 |
2,368.48 |
0.0K |
| 14:03 |
2,368.52 |
2,368.73 |
2,368.52 |
2,368.73 |
0.0K |
| 14:04 |
2,368.66 |
2,369.07 |
2,368.66 |
2,369.07 |
0.0K |
| 14:05 |
2,369.34 |
2,369.99 |
2,369.34 |
2,369.99 |
0.0K |
| 14:06 |
2,369.98 |
2,370.06 |
2,369.75 |
2,369.75 |
0.0K |
| 14:07 |
2,369.82 |
2,369.82 |
2,369.54 |
2,369.65 |
0.0K |
| 14:08 |
2,369.79 |
2,370.03 |
2,369.79 |
2,370.03 |
0.0K |
| 14:09 |
2,370.05 |
2,370.20 |
2,370.05 |
2,370.13 |
0.0K |
| 14:10 |
2,370.11 |
2,370.31 |
2,370.11 |
2,370.31 |
0.0K |
| 14:11 |
2,370.27 |
2,370.36 |
2,370.12 |
2,370.36 |
0.0K |
| 14:12 |
2,370.34 |
2,370.89 |
2,370.32 |
2,370.87 |
0.0K |
| 14:13 |
2,370.70 |
2,370.70 |
2,370.07 |
2,370.07 |
0.0K |
| 14:14 |
2,370.19 |
2,370.19 |
2,369.94 |
2,369.95 |
0.0K |
| 14:15 |
2,369.96 |
2,369.96 |
2,369.76 |
2,369.76 |
0.0K |
| 14:16 |
2,369.97 |
2,370.00 |
2,369.70 |
2,369.70 |
0.0K |
| 14:17 |
2,369.66 |
2,369.66 |
2,369.54 |
2,369.62 |
0.0K |
| 14:18 |
2,369.63 |
2,369.80 |
2,369.63 |
2,369.75 |
0.0K |
| 14:19 |
2,369.76 |
2,369.89 |
2,369.73 |
2,369.89 |
0.0K |
| 14:20 |
2,369.85 |
2,369.87 |
2,369.65 |
2,369.65 |
0.0K |
| 14:21 |
2,369.86 |
2,370.26 |
2,369.86 |
2,370.18 |
0.0K |
| 14:22 |
2,370.14 |
2,370.22 |
2,370.14 |
2,370.21 |
0.0K |
| 14:23 |
2,370.23 |
2,370.23 |
2,370.11 |
2,370.11 |
0.0K |
| 14:24 |
2,370.19 |
2,370.26 |
2,370.18 |
2,370.26 |
0.0K |
| 14:25 |
2,370.35 |
2,370.48 |
2,370.35 |
2,370.48 |
0.0K |
| 14:26 |
2,370.52 |
2,370.52 |
2,369.99 |
2,369.99 |
0.0K |
| 14:27 |
2,369.86 |
2,369.86 |
2,369.70 |
2,369.75 |
0.0K |
| 14:28 |
2,369.86 |
2,370.03 |
2,369.85 |
2,370.03 |
0.0K |
| 14:29 |
2,370.05 |
2,370.05 |
2,369.34 |
2,369.34 |
0.0K |
| 14:30 |
2,369.29 |
2,369.33 |
2,369.12 |
2,369.33 |
0.0K |
| 14:31 |
2,369.26 |
2,369.39 |
2,369.10 |
2,369.39 |
0.0K |
| 14:32 |
2,369.38 |
2,369.71 |
2,369.38 |
2,369.71 |
0.0K |
| 14:33 |
2,369.76 |
2,369.97 |
2,369.76 |
2,369.97 |
0.0K |
| 14:34 |
2,369.89 |
2,369.89 |
2,369.27 |
2,369.27 |
0.0K |
| 14:35 |
2,368.94 |
2,369.07 |
2,368.88 |
2,369.07 |
0.0K |
| 14:36 |
2,369.09 |
2,369.26 |
2,369.09 |
2,369.21 |
0.0K |
| 14:37 |
2,369.18 |
2,369.78 |
2,369.18 |
2,369.78 |
0.0K |
| 14:38 |
2,369.75 |
2,369.96 |
2,369.75 |
2,369.96 |
0.0K |
| 14:39 |
2,369.98 |
2,370.29 |
2,369.98 |
2,370.24 |
0.0K |
| 14:40 |
2,370.22 |
2,370.42 |
2,370.22 |
2,370.42 |
0.0K |
| 14:41 |
2,370.46 |
2,370.46 |
2,370.23 |
2,370.23 |
0.0K |
| 14:42 |
2,370.22 |
2,370.32 |
2,370.22 |
2,370.22 |
0.0K |
| 14:43 |
2,370.24 |
2,370.24 |
2,370.22 |
2,370.22 |
0.0K |
| 14:44 |
2,370.29 |
2,370.57 |
2,370.29 |
2,370.57 |
0.0K |
| 14:45 |
2,370.44 |
2,370.44 |
2,370.32 |
2,370.32 |
0.0K |
| 14:46 |
2,370.30 |
2,370.66 |
2,370.30 |
2,370.66 |
0.0K |
| 14:47 |
2,368.51 |
2,369.17 |
2,368.51 |
2,369.17 |
0.0K |
| 14:48 |
2,369.04 |
2,369.04 |
2,368.39 |
2,368.39 |
0.0K |
| 14:49 |
2,368.99 |
2,369.31 |
2,368.92 |
2,368.92 |
0.0K |
| 14:50 |
2,368.83 |
2,368.83 |
2,367.88 |
2,367.88 |
0.0K |
| 14:51 |
2,367.89 |
2,367.95 |
2,367.83 |
2,367.89 |
0.0K |
| 14:52 |
2,368.02 |
2,369.13 |
2,368.02 |
2,369.13 |
0.0K |
| 14:53 |
2,369.17 |
2,369.86 |
2,369.17 |
2,369.86 |
0.0K |
| 14:54 |
2,369.84 |
2,369.84 |
2,368.97 |
2,368.97 |
0.0K |
| 14:55 |
2,368.74 |
2,368.74 |
2,368.48 |
2,368.60 |
0.0K |
| 14:56 |
2,368.72 |
2,368.72 |
2,368.28 |
2,368.28 |
0.0K |
| 14:57 |
2,368.25 |
2,368.56 |
2,368.18 |
2,368.56 |
0.0K |
| 14:58 |
2,368.73 |
2,368.73 |
2,368.41 |
2,368.41 |
0.0K |
| 14:59 |
2,368.57 |
2,368.57 |
2,367.96 |
2,367.96 |
0.0K |
| 15:00 |
2,367.67 |
2,367.90 |
2,367.55 |
2,367.84 |
0.0K |
| 15:01 |
2,367.64 |
2,367.75 |
2,367.56 |
2,367.58 |
0.0K |
| 15:02 |
2,367.42 |
2,367.53 |
2,367.42 |
2,367.53 |
0.0K |
| 15:03 |
2,367.55 |
2,367.96 |
2,367.55 |
2,367.63 |
0.0K |
| 15:04 |
2,367.63 |
2,367.94 |
2,367.63 |
2,367.94 |
0.0K |
| 15:05 |
2,367.55 |
2,367.55 |
2,367.37 |
2,367.37 |
0.0K |
| 15:06 |
2,367.34 |
2,367.36 |
2,367.16 |
2,367.16 |
0.0K |
| 15:07 |
2,367.11 |
2,367.11 |
2,367.06 |
2,367.07 |
0.0K |
| 15:08 |
2,367.00 |
2,367.02 |
2,366.99 |
2,366.99 |
0.0K |
| 15:09 |
2,366.99 |
2,367.12 |
2,366.99 |
2,367.05 |
0.0K |
| 15:10 |
2,367.04 |
2,367.34 |
2,366.98 |
2,366.98 |
0.0K |
| 15:11 |
2,366.85 |
2,366.85 |
2,366.79 |
2,366.79 |
0.0K |
| 15:12 |
2,366.49 |
2,366.49 |
2,365.53 |
2,365.53 |
0.0K |
| 15:13 |
2,365.70 |
2,365.70 |
2,365.21 |
2,365.25 |
0.0K |
| 15:14 |
2,365.28 |
2,365.36 |
2,364.68 |
2,364.68 |
0.0K |
| 15:15 |
2,364.54 |
2,365.17 |
2,364.54 |
2,364.98 |
0.0K |
| 15:16 |
2,365.14 |
2,365.44 |
2,364.79 |
2,364.79 |
0.0K |
| 15:17 |
2,364.62 |
2,365.22 |
2,364.53 |
2,365.22 |
0.0K |
| 15:18 |
2,365.08 |
2,365.21 |
2,365.07 |
2,365.21 |
0.0K |
| 15:19 |
2,365.28 |
2,365.28 |
2,364.89 |
2,364.91 |
0.0K |
| 15:20 |
2,364.50 |
2,364.50 |
2,364.09 |
2,364.09 |
0.0K |
| 15:21 |
2,363.50 |
2,363.50 |
2,362.69 |
2,362.69 |
0.0K |
| 15:22 |
2,362.44 |
2,362.44 |
2,361.95 |
2,362.31 |
0.0K |
| 15:23 |
2,362.34 |
2,363.05 |
2,362.34 |
2,363.05 |
0.0K |
| 15:24 |
2,363.10 |
2,363.20 |
2,362.85 |
2,362.85 |
0.0K |
| 15:25 |
2,362.68 |
2,362.78 |
2,361.93 |
2,361.93 |
0.0K |
| 15:26 |
2,361.46 |
2,361.72 |
2,361.46 |
2,361.67 |
0.0K |
| 15:27 |
2,362.07 |
2,362.28 |
2,362.07 |
2,362.28 |
0.0K |
| 15:28 |
2,362.24 |
2,362.24 |
2,361.79 |
2,361.79 |
0.0K |
| 15:29 |
2,361.77 |
2,361.77 |
2,361.08 |
2,361.08 |
0.0K |
| 15:30 |
2,360.65 |
2,361.36 |
2,360.64 |
2,361.36 |
0.0K |
| 15:31 |
2,361.62 |
2,361.99 |
2,361.61 |
2,361.91 |
0.0K |
| 15:32 |
2,361.89 |
2,362.08 |
2,361.89 |
2,362.00 |
0.0K |
| 15:33 |
2,361.62 |
2,361.62 |
2,361.24 |
2,361.60 |
0.0K |
| 15:34 |
2,361.44 |
2,361.44 |
2,361.24 |
2,361.24 |
0.0K |
| 15:35 |
2,361.35 |
2,361.98 |
2,361.35 |
2,361.98 |
0.0K |
| 15:36 |
2,361.71 |
2,361.71 |
2,360.98 |
2,360.98 |
0.0K |
| 15:37 |
2,361.01 |
2,361.24 |
2,361.01 |
2,361.05 |
0.0K |
| 15:38 |
2,360.55 |
2,360.55 |
2,360.30 |
2,360.47 |
0.0K |
| 15:39 |
2,360.53 |
2,361.15 |
2,360.53 |
2,361.15 |
0.0K |
| 15:40 |
2,361.14 |
2,361.14 |
2,360.28 |
2,360.28 |
0.0K |
| 15:41 |
2,359.94 |
2,360.58 |
2,359.94 |
2,360.58 |
0.0K |
| 15:42 |
2,360.94 |
2,361.61 |
2,360.94 |
2,361.61 |
0.0K |
| 15:43 |
2,361.84 |
2,361.84 |
2,360.98 |
2,360.98 |
0.0K |
| 15:44 |
2,360.93 |
2,360.93 |
2,360.44 |
2,360.45 |
0.0K |
| 15:45 |
2,360.51 |
2,361.41 |
2,360.51 |
2,361.38 |
0.0K |
| 15:46 |
2,361.31 |
2,361.63 |
2,361.31 |
2,361.52 |
0.0K |
| 15:47 |
2,361.13 |
2,361.13 |
2,360.60 |
2,360.60 |
0.0K |
| 15:48 |
2,360.74 |
2,360.75 |
2,360.53 |
2,360.53 |
0.0K |
| 15:49 |
2,360.43 |
2,360.58 |
2,360.39 |
2,360.58 |
0.0K |
| 15:50 |
2,359.78 |
2,361.68 |
2,359.78 |
2,361.61 |
0.0K |
| 15:51 |
2,361.29 |
2,361.29 |
2,359.97 |
2,359.97 |
0.0K |
| 15:52 |
2,360.02 |
2,360.02 |
2,359.79 |
2,359.94 |
0.0K |
| 15:53 |
2,359.69 |
2,359.69 |
2,359.44 |
2,359.55 |
0.0K |
| 15:54 |
2,359.52 |
2,360.97 |
2,359.52 |
2,360.97 |
0.0K |
| 15:55 |
2,361.58 |
2,361.58 |
2,359.38 |
2,359.56 |
0.0K |
| 15:56 |
2,360.37 |
2,360.68 |
2,360.13 |
2,360.15 |
0.0K |
| 15:57 |
2,360.61 |
2,360.66 |
2,359.93 |
2,359.93 |
0.0K |
| 15:58 |
2,360.16 |
2,360.16 |
2,359.86 |
2,360.05 |
0.0K |
| 15:59 |
2,359.52 |
2,360.11 |
2,359.52 |
2,359.95 |
0.0K |
| 16:00 |
2,360.33 |
2,360.77 |
2,360.33 |
2,360.77 |
0.0K |
| 16:01 |
2,360.77 |
2,360.77 |
2,360.77 |
2,360.77 |
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
|