| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,360.77 |
2,361.12 |
2,357.00 |
2,361.12 |
0.0K |
| 09:31 |
2,361.03 |
2,361.79 |
2,360.96 |
2,360.96 |
0.0K |
| 09:32 |
2,360.16 |
2,360.62 |
2,358.89 |
2,358.89 |
0.0K |
| 09:33 |
2,358.81 |
2,358.81 |
2,356.08 |
2,356.08 |
0.0K |
| 09:34 |
2,356.23 |
2,356.74 |
2,355.97 |
2,356.74 |
0.0K |
| 09:35 |
2,356.59 |
2,357.79 |
2,356.59 |
2,356.68 |
0.0K |
| 09:36 |
2,357.53 |
2,357.88 |
2,357.53 |
2,357.88 |
0.0K |
| 09:37 |
2,357.66 |
2,358.15 |
2,357.38 |
2,358.15 |
0.0K |
| 09:38 |
2,358.55 |
2,358.82 |
2,358.55 |
2,358.72 |
0.0K |
| 09:39 |
2,357.93 |
2,357.93 |
2,355.88 |
2,355.88 |
0.0K |
| 09:40 |
2,356.18 |
2,356.72 |
2,356.17 |
2,356.23 |
0.0K |
| 09:41 |
2,355.85 |
2,356.01 |
2,355.85 |
2,355.95 |
0.0K |
| 09:42 |
2,357.59 |
2,357.59 |
2,356.72 |
2,356.72 |
0.0K |
| 09:43 |
2,357.53 |
2,357.68 |
2,356.81 |
2,356.81 |
0.0K |
| 09:44 |
2,356.69 |
2,357.28 |
2,356.63 |
2,357.28 |
0.0K |
| 09:45 |
2,357.67 |
2,357.67 |
2,357.16 |
2,357.18 |
0.0K |
| 09:46 |
2,356.77 |
2,357.21 |
2,356.77 |
2,357.21 |
0.0K |
| 09:47 |
2,357.51 |
2,357.51 |
2,356.43 |
2,357.37 |
0.0K |
| 09:48 |
2,357.12 |
2,357.19 |
2,356.96 |
2,357.19 |
0.0K |
| 09:49 |
2,357.21 |
2,358.86 |
2,357.21 |
2,358.86 |
0.0K |
| 09:50 |
2,359.13 |
2,359.13 |
2,358.52 |
2,358.52 |
0.0K |
| 09:51 |
2,358.84 |
2,358.84 |
2,358.41 |
2,358.45 |
0.0K |
| 09:52 |
2,358.52 |
2,358.52 |
2,357.89 |
2,357.89 |
0.0K |
| 09:53 |
2,357.63 |
2,357.80 |
2,357.63 |
2,357.80 |
0.0K |
| 09:54 |
2,357.69 |
2,357.69 |
2,357.52 |
2,357.58 |
0.0K |
| 09:55 |
2,357.37 |
2,357.37 |
2,357.03 |
2,357.03 |
0.0K |
| 09:56 |
2,357.03 |
2,357.38 |
2,357.03 |
2,357.38 |
0.0K |
| 09:57 |
2,358.05 |
2,358.08 |
2,357.78 |
2,357.78 |
0.0K |
| 09:58 |
2,357.79 |
2,357.93 |
2,357.64 |
2,357.64 |
0.0K |
| 09:59 |
2,357.40 |
2,357.40 |
2,355.79 |
2,356.10 |
0.0K |
| 10:00 |
2,355.81 |
2,355.81 |
2,354.63 |
2,354.63 |
0.0K |
| 10:01 |
2,354.24 |
2,354.31 |
2,353.31 |
2,353.31 |
0.0K |
| 10:02 |
2,352.82 |
2,352.82 |
2,352.11 |
2,352.11 |
0.0K |
| 10:03 |
2,351.65 |
2,352.11 |
2,351.65 |
2,351.65 |
0.0K |
| 10:04 |
2,351.57 |
2,351.82 |
2,351.41 |
2,351.82 |
0.0K |
| 10:05 |
2,351.94 |
2,352.07 |
2,351.56 |
2,351.56 |
0.0K |
| 10:06 |
2,352.05 |
2,352.41 |
2,352.05 |
2,352.17 |
0.0K |
| 10:07 |
2,352.50 |
2,352.50 |
2,352.19 |
2,352.43 |
0.0K |
| 10:08 |
2,352.42 |
2,352.42 |
2,352.02 |
2,352.41 |
0.0K |
| 10:09 |
2,352.30 |
2,352.30 |
2,351.77 |
2,351.81 |
0.0K |
| 10:10 |
2,351.33 |
2,351.33 |
2,351.06 |
2,351.23 |
0.0K |
| 10:11 |
2,351.21 |
2,351.21 |
2,350.44 |
2,350.44 |
0.0K |
| 10:12 |
2,350.37 |
2,350.42 |
2,350.25 |
2,350.42 |
0.0K |
| 10:13 |
2,350.56 |
2,350.91 |
2,350.40 |
2,350.91 |
0.0K |
| 10:14 |
2,350.95 |
2,350.95 |
2,350.75 |
2,350.85 |
0.0K |
| 10:15 |
2,350.78 |
2,350.78 |
2,350.40 |
2,350.40 |
0.0K |
| 10:16 |
2,349.97 |
2,349.97 |
2,349.68 |
2,349.68 |
0.0K |
| 10:17 |
2,348.91 |
2,348.91 |
2,348.14 |
2,348.34 |
0.0K |
| 10:18 |
2,348.55 |
2,348.55 |
2,348.15 |
2,348.15 |
0.0K |
| 10:19 |
2,347.91 |
2,347.96 |
2,347.63 |
2,347.96 |
0.0K |
| 10:20 |
2,348.35 |
2,348.93 |
2,348.35 |
2,348.93 |
0.0K |
| 10:21 |
2,348.73 |
2,348.73 |
2,347.25 |
2,347.25 |
0.0K |
| 10:22 |
2,347.80 |
2,347.81 |
2,347.58 |
2,347.58 |
0.0K |
| 10:23 |
2,347.30 |
2,347.30 |
2,347.15 |
2,347.21 |
0.0K |
| 10:24 |
2,347.17 |
2,347.57 |
2,347.04 |
2,347.49 |
0.0K |
| 10:25 |
2,347.43 |
2,347.95 |
2,347.26 |
2,347.95 |
0.0K |
| 10:26 |
2,348.09 |
2,348.67 |
2,348.09 |
2,348.67 |
0.0K |
| 10:27 |
2,348.80 |
2,349.38 |
2,348.80 |
2,349.31 |
0.0K |
| 10:28 |
2,349.38 |
2,349.80 |
2,349.38 |
2,349.80 |
0.0K |
| 10:29 |
2,350.37 |
2,350.39 |
2,350.33 |
2,350.33 |
0.0K |
| 10:30 |
2,350.38 |
2,350.72 |
2,350.14 |
2,350.72 |
0.0K |
| 10:31 |
2,350.77 |
2,350.77 |
2,350.16 |
2,350.16 |
0.0K |
| 10:32 |
2,349.94 |
2,350.10 |
2,349.94 |
2,350.10 |
0.0K |
| 10:33 |
2,349.76 |
2,349.76 |
2,349.52 |
2,349.52 |
0.0K |
| 10:34 |
2,349.68 |
2,350.29 |
2,349.68 |
2,350.29 |
0.0K |
| 10:35 |
2,349.93 |
2,349.93 |
2,349.48 |
2,349.48 |
0.0K |
| 10:36 |
2,349.69 |
2,349.73 |
2,349.10 |
2,349.62 |
0.0K |
| 10:37 |
2,349.90 |
2,350.20 |
2,349.90 |
2,349.95 |
0.0K |
| 10:38 |
2,350.01 |
2,350.01 |
2,349.75 |
2,349.91 |
0.0K |
| 10:39 |
2,350.11 |
2,350.90 |
2,350.11 |
2,350.90 |
0.0K |
| 10:40 |
2,351.11 |
2,352.19 |
2,351.11 |
2,352.19 |
0.0K |
| 10:41 |
2,352.18 |
2,352.18 |
2,351.78 |
2,351.78 |
0.0K |
| 10:42 |
2,351.90 |
2,351.90 |
2,351.65 |
2,351.65 |
0.0K |
| 10:43 |
2,351.57 |
2,351.57 |
2,351.11 |
2,351.14 |
0.0K |
| 10:44 |
2,350.99 |
2,351.05 |
2,349.92 |
2,349.92 |
0.0K |
| 10:45 |
2,349.75 |
2,350.12 |
2,349.70 |
2,350.12 |
0.0K |
| 10:46 |
2,350.41 |
2,350.79 |
2,350.02 |
2,350.03 |
0.0K |
| 10:47 |
2,349.95 |
2,349.98 |
2,349.72 |
2,349.75 |
0.0K |
| 10:48 |
2,349.71 |
2,349.88 |
2,349.65 |
2,349.84 |
0.0K |
| 10:49 |
2,349.79 |
2,349.79 |
2,349.60 |
2,349.79 |
0.0K |
| 10:50 |
2,349.76 |
2,349.76 |
2,348.61 |
2,348.61 |
0.0K |
| 10:51 |
2,348.78 |
2,349.01 |
2,348.78 |
2,348.80 |
0.0K |
| 10:52 |
2,348.59 |
2,348.80 |
2,348.38 |
2,348.38 |
0.0K |
| 10:53 |
2,348.22 |
2,348.51 |
2,348.22 |
2,348.51 |
0.0K |
| 10:54 |
2,348.51 |
2,348.67 |
2,348.51 |
2,348.67 |
0.0K |
| 10:55 |
2,348.40 |
2,348.40 |
2,348.10 |
2,348.10 |
0.0K |
| 10:56 |
2,348.09 |
2,348.34 |
2,348.09 |
2,348.34 |
0.0K |
| 10:57 |
2,348.49 |
2,348.49 |
2,347.66 |
2,347.68 |
0.0K |
| 10:58 |
2,347.61 |
2,347.67 |
2,347.45 |
2,347.63 |
0.0K |
| 10:59 |
2,347.58 |
2,347.58 |
2,346.86 |
2,346.86 |
0.0K |
| 11:00 |
2,347.05 |
2,347.59 |
2,347.05 |
2,347.59 |
0.0K |
| 11:01 |
2,348.03 |
2,348.03 |
2,347.36 |
2,347.36 |
0.0K |
| 11:02 |
2,347.17 |
2,347.17 |
2,346.78 |
2,346.80 |
0.0K |
| 11:03 |
2,346.62 |
2,346.93 |
2,346.62 |
2,346.66 |
0.0K |
| 11:04 |
2,346.67 |
2,346.81 |
2,346.57 |
2,346.57 |
0.0K |
| 11:05 |
2,346.26 |
2,346.44 |
2,346.22 |
2,346.44 |
0.0K |
| 11:06 |
2,346.52 |
2,346.52 |
2,346.26 |
2,346.35 |
0.0K |
| 11:07 |
2,346.13 |
2,346.42 |
2,346.13 |
2,346.37 |
0.0K |
| 11:08 |
2,346.26 |
2,346.43 |
2,346.18 |
2,346.36 |
0.0K |
| 11:09 |
2,346.38 |
2,346.43 |
2,346.15 |
2,346.15 |
0.0K |
| 11:10 |
2,346.12 |
2,346.63 |
2,346.12 |
2,346.63 |
0.0K |
| 11:11 |
2,346.44 |
2,346.57 |
2,346.40 |
2,346.57 |
0.0K |
| 11:12 |
2,346.67 |
2,346.96 |
2,346.67 |
2,346.71 |
0.0K |
| 11:13 |
2,347.03 |
2,347.20 |
2,347.00 |
2,347.20 |
0.0K |
| 11:14 |
2,347.14 |
2,347.14 |
2,346.74 |
2,346.74 |
0.0K |
| 11:15 |
2,346.61 |
2,346.61 |
2,346.49 |
2,346.60 |
0.0K |
| 11:16 |
2,346.62 |
2,346.88 |
2,346.62 |
2,346.88 |
0.0K |
| 11:17 |
2,346.95 |
2,346.95 |
2,346.49 |
2,346.49 |
0.0K |
| 11:18 |
2,346.49 |
2,347.28 |
2,346.49 |
2,347.28 |
0.0K |
| 11:19 |
2,347.56 |
2,347.80 |
2,347.56 |
2,347.60 |
0.0K |
| 11:20 |
2,347.97 |
2,348.11 |
2,347.96 |
2,348.11 |
0.0K |
| 11:21 |
2,347.98 |
2,347.98 |
2,347.61 |
2,347.61 |
0.0K |
| 11:22 |
2,347.63 |
2,347.83 |
2,347.63 |
2,347.83 |
0.0K |
| 11:23 |
2,347.74 |
2,347.74 |
2,347.08 |
2,347.30 |
0.0K |
| 11:24 |
2,347.31 |
2,347.48 |
2,347.31 |
2,347.47 |
0.0K |
| 11:25 |
2,347.38 |
2,347.44 |
2,347.33 |
2,347.44 |
0.0K |
| 11:26 |
2,347.44 |
2,347.44 |
2,347.29 |
2,347.29 |
0.0K |
| 11:27 |
2,346.67 |
2,346.71 |
2,346.54 |
2,346.54 |
0.0K |
| 11:28 |
2,346.56 |
2,346.56 |
2,346.13 |
2,346.13 |
0.0K |
| 11:29 |
2,345.80 |
2,345.94 |
2,345.59 |
2,345.94 |
0.0K |
| 11:30 |
2,346.16 |
2,346.29 |
2,346.07 |
2,346.29 |
0.0K |
| 11:31 |
2,346.13 |
2,346.13 |
2,345.55 |
2,345.61 |
0.0K |
| 11:32 |
2,345.33 |
2,345.33 |
2,344.99 |
2,345.12 |
0.0K |
| 11:33 |
2,345.28 |
2,345.28 |
2,344.45 |
2,344.45 |
0.0K |
| 11:34 |
2,344.79 |
2,344.87 |
2,344.52 |
2,344.53 |
0.0K |
| 11:35 |
2,344.91 |
2,345.00 |
2,344.91 |
2,345.00 |
0.0K |
| 11:36 |
2,345.01 |
2,345.11 |
2,344.44 |
2,344.44 |
0.0K |
| 11:37 |
2,344.18 |
2,344.28 |
2,344.05 |
2,344.28 |
0.0K |
| 11:38 |
2,344.48 |
2,345.09 |
2,344.48 |
2,345.09 |
0.0K |
| 11:39 |
2,345.20 |
2,345.20 |
2,345.12 |
2,345.12 |
0.0K |
| 11:40 |
2,345.07 |
2,345.43 |
2,345.07 |
2,345.17 |
0.0K |
| 11:41 |
2,345.26 |
2,345.29 |
2,345.21 |
2,345.21 |
0.0K |
| 11:42 |
2,345.10 |
2,345.10 |
2,344.97 |
2,344.97 |
0.0K |
| 11:43 |
2,344.74 |
2,344.74 |
2,344.50 |
2,344.62 |
0.0K |
| 11:44 |
2,344.54 |
2,344.54 |
2,343.90 |
2,343.93 |
0.0K |
| 11:45 |
2,343.94 |
2,344.19 |
2,343.70 |
2,344.19 |
0.0K |
| 11:46 |
2,344.19 |
2,344.30 |
2,344.19 |
2,344.29 |
0.0K |
| 11:47 |
2,343.90 |
2,343.90 |
2,343.50 |
2,343.50 |
0.0K |
| 11:48 |
2,343.37 |
2,343.37 |
2,342.79 |
2,342.79 |
0.0K |
| 11:49 |
2,342.76 |
2,342.76 |
2,342.28 |
2,342.66 |
0.0K |
| 11:50 |
2,342.71 |
2,342.71 |
2,342.26 |
2,342.29 |
0.0K |
| 11:51 |
2,342.18 |
2,342.20 |
2,342.09 |
2,342.12 |
0.0K |
| 11:52 |
2,342.24 |
2,342.24 |
2,341.61 |
2,341.61 |
0.0K |
| 11:53 |
2,341.48 |
2,341.62 |
2,341.48 |
2,341.62 |
0.0K |
| 11:54 |
2,341.77 |
2,341.87 |
2,341.49 |
2,341.57 |
0.0K |
| 11:55 |
2,341.42 |
2,341.42 |
2,340.73 |
2,340.93 |
0.0K |
| 11:56 |
2,340.95 |
2,342.00 |
2,340.95 |
2,341.84 |
0.0K |
| 11:57 |
2,341.42 |
2,341.42 |
2,340.78 |
2,340.78 |
0.0K |
| 11:58 |
2,340.75 |
2,340.85 |
2,340.72 |
2,340.75 |
0.0K |
| 11:59 |
2,340.73 |
2,340.73 |
2,340.65 |
2,340.65 |
0.0K |
| 12:00 |
2,340.70 |
2,341.34 |
2,340.70 |
2,341.34 |
0.0K |
| 12:01 |
2,341.59 |
2,341.94 |
2,341.59 |
2,341.87 |
0.0K |
| 12:02 |
2,341.85 |
2,341.85 |
2,341.40 |
2,341.40 |
0.0K |
| 12:03 |
2,341.51 |
2,341.51 |
2,341.25 |
2,341.27 |
0.0K |
| 12:04 |
2,341.33 |
2,341.36 |
2,341.26 |
2,341.36 |
0.0K |
| 12:05 |
2,341.55 |
2,341.83 |
2,341.55 |
2,341.83 |
0.0K |
| 12:06 |
2,341.74 |
2,341.77 |
2,341.61 |
2,341.77 |
0.0K |
| 12:07 |
2,342.01 |
2,342.03 |
2,342.01 |
2,342.01 |
0.0K |
| 12:08 |
2,342.03 |
2,342.03 |
2,341.05 |
2,341.05 |
0.0K |
| 12:09 |
2,341.01 |
2,341.12 |
2,340.98 |
2,341.12 |
0.0K |
| 12:10 |
2,341.20 |
2,341.24 |
2,340.81 |
2,340.81 |
0.0K |
| 12:11 |
2,340.84 |
2,341.13 |
2,340.84 |
2,341.12 |
0.0K |
| 12:12 |
2,341.10 |
2,341.21 |
2,341.10 |
2,341.16 |
0.0K |
| 12:13 |
2,341.27 |
2,341.52 |
2,341.27 |
2,341.37 |
0.0K |
| 12:14 |
2,341.31 |
2,341.72 |
2,341.31 |
2,341.65 |
0.0K |
| 12:15 |
2,341.69 |
2,341.69 |
2,341.21 |
2,341.21 |
0.0K |
| 12:16 |
2,341.19 |
2,341.19 |
2,340.70 |
2,340.76 |
0.0K |
| 12:17 |
2,340.82 |
2,340.82 |
2,340.43 |
2,340.43 |
0.0K |
| 12:18 |
2,339.90 |
2,340.32 |
2,339.90 |
2,340.26 |
0.0K |
| 12:19 |
2,340.15 |
2,340.15 |
2,340.02 |
2,340.02 |
0.0K |
| 12:20 |
2,340.08 |
2,340.08 |
2,339.75 |
2,339.90 |
0.0K |
| 12:21 |
2,340.15 |
2,340.49 |
2,340.15 |
2,340.49 |
0.0K |
| 12:22 |
2,340.42 |
2,340.42 |
2,340.29 |
2,340.29 |
0.0K |
| 12:23 |
2,340.05 |
2,340.05 |
2,339.43 |
2,339.99 |
0.0K |
| 12:24 |
2,339.99 |
2,339.99 |
2,339.97 |
2,339.97 |
0.0K |
| 12:25 |
2,340.12 |
2,340.59 |
2,340.12 |
2,340.59 |
0.0K |
| 12:26 |
2,340.49 |
2,340.65 |
2,340.49 |
2,340.58 |
0.0K |
| 12:27 |
2,340.82 |
2,340.82 |
2,340.58 |
2,340.60 |
0.0K |
| 12:28 |
2,340.59 |
2,340.60 |
2,340.57 |
2,340.59 |
0.0K |
| 12:29 |
2,340.61 |
2,340.85 |
2,340.61 |
2,340.85 |
0.0K |
| 12:30 |
2,340.76 |
2,341.18 |
2,340.76 |
2,341.18 |
0.0K |
| 12:31 |
2,341.23 |
2,341.41 |
2,341.23 |
2,341.41 |
0.0K |
| 12:32 |
2,341.50 |
2,341.96 |
2,341.50 |
2,341.96 |
0.0K |
| 12:33 |
2,342.05 |
2,342.19 |
2,342.05 |
2,342.07 |
0.0K |
| 12:34 |
2,342.26 |
2,342.26 |
2,341.80 |
2,341.82 |
0.0K |
| 12:35 |
2,341.87 |
2,342.16 |
2,341.87 |
2,342.16 |
0.0K |
| 12:36 |
2,342.12 |
2,342.12 |
2,341.96 |
2,341.96 |
0.0K |
| 12:37 |
2,342.35 |
2,342.48 |
2,342.35 |
2,342.48 |
0.0K |
| 12:38 |
2,342.60 |
2,342.60 |
2,342.50 |
2,342.50 |
0.0K |
| 12:39 |
2,342.53 |
2,342.76 |
2,342.53 |
2,342.63 |
0.0K |
| 12:40 |
2,342.72 |
2,342.88 |
2,342.72 |
2,342.79 |
0.0K |
| 12:41 |
2,343.07 |
2,343.76 |
2,343.07 |
2,343.76 |
0.0K |
| 12:42 |
2,343.79 |
2,343.79 |
2,343.64 |
2,343.66 |
0.0K |
| 12:43 |
2,343.46 |
2,343.46 |
2,343.37 |
2,343.43 |
0.0K |
| 12:44 |
2,343.37 |
2,343.42 |
2,343.17 |
2,343.17 |
0.0K |
| 12:45 |
2,343.10 |
2,343.10 |
2,343.05 |
2,343.08 |
0.0K |
| 12:46 |
2,343.13 |
2,343.31 |
2,343.13 |
2,343.31 |
0.0K |
| 12:47 |
2,343.27 |
2,343.27 |
2,342.85 |
2,342.88 |
0.0K |
| 12:48 |
2,342.86 |
2,342.86 |
2,342.77 |
2,342.84 |
0.0K |
| 12:49 |
2,342.71 |
2,342.85 |
2,342.44 |
2,342.85 |
0.0K |
| 12:50 |
2,342.75 |
2,342.75 |
2,342.30 |
2,342.30 |
0.0K |
| 12:51 |
2,342.21 |
2,342.34 |
2,342.21 |
2,342.30 |
0.0K |
| 12:52 |
2,341.99 |
2,341.99 |
2,341.72 |
2,341.72 |
0.0K |
| 12:53 |
2,341.32 |
2,341.32 |
2,341.21 |
2,341.21 |
0.0K |
| 12:54 |
2,341.24 |
2,341.38 |
2,341.12 |
2,341.38 |
0.0K |
| 12:55 |
2,341.37 |
2,341.37 |
2,340.49 |
2,340.49 |
0.0K |
| 12:56 |
2,340.51 |
2,340.79 |
2,340.51 |
2,340.73 |
0.0K |
| 12:57 |
2,340.82 |
2,340.82 |
2,340.71 |
2,340.80 |
0.0K |
| 12:58 |
2,340.90 |
2,340.90 |
2,340.53 |
2,340.70 |
0.0K |
| 12:59 |
2,340.76 |
2,340.97 |
2,340.76 |
2,340.85 |
0.0K |
| 13:00 |
2,340.79 |
2,340.93 |
2,340.78 |
2,340.93 |
0.0K |
| 13:01 |
2,341.08 |
2,341.56 |
2,341.01 |
2,341.56 |
0.0K |
| 13:02 |
2,341.14 |
2,341.14 |
2,340.31 |
2,340.31 |
0.0K |
| 13:03 |
2,339.72 |
2,339.72 |
2,339.03 |
2,339.03 |
0.0K |
| 13:04 |
2,338.80 |
2,338.86 |
2,338.56 |
2,338.83 |
0.0K |
| 13:05 |
2,338.80 |
2,338.97 |
2,338.79 |
2,338.96 |
0.0K |
| 13:06 |
2,338.84 |
2,339.09 |
2,338.83 |
2,338.83 |
0.0K |
| 13:07 |
2,338.94 |
2,339.09 |
2,338.93 |
2,338.93 |
0.0K |
| 13:08 |
2,338.98 |
2,339.01 |
2,338.97 |
2,338.99 |
0.0K |
| 13:09 |
2,338.98 |
2,338.98 |
2,338.74 |
2,338.79 |
0.0K |
| 13:10 |
2,339.06 |
2,339.06 |
2,338.58 |
2,338.58 |
0.0K |
| 13:11 |
2,338.55 |
2,338.55 |
2,337.69 |
2,337.86 |
0.0K |
| 13:12 |
2,337.87 |
2,338.25 |
2,337.87 |
2,338.25 |
0.0K |
| 13:13 |
2,338.34 |
2,338.34 |
2,337.89 |
2,337.89 |
0.0K |
| 13:14 |
2,337.89 |
2,337.89 |
2,337.74 |
2,337.83 |
0.0K |
| 13:15 |
2,338.06 |
2,338.06 |
2,337.96 |
2,337.96 |
0.0K |
| 13:16 |
2,337.99 |
2,337.99 |
2,337.52 |
2,337.59 |
0.0K |
| 13:17 |
2,337.75 |
2,337.81 |
2,337.53 |
2,337.53 |
0.0K |
| 13:18 |
2,337.53 |
2,337.53 |
2,337.30 |
2,337.32 |
0.0K |
| 13:19 |
2,337.40 |
2,337.97 |
2,337.30 |
2,337.97 |
0.0K |
| 13:20 |
2,338.32 |
2,338.47 |
2,338.15 |
2,338.47 |
0.0K |
| 13:21 |
2,338.47 |
2,338.83 |
2,338.47 |
2,338.83 |
0.0K |
| 13:22 |
2,338.94 |
2,339.65 |
2,338.94 |
2,339.65 |
0.0K |
| 13:23 |
2,339.45 |
2,339.45 |
2,339.38 |
2,339.42 |
0.0K |
| 13:24 |
2,339.38 |
2,339.43 |
2,338.47 |
2,338.47 |
0.0K |
| 13:25 |
2,338.34 |
2,338.48 |
2,338.34 |
2,338.42 |
0.0K |
| 13:26 |
2,338.35 |
2,338.35 |
2,337.92 |
2,337.92 |
0.0K |
| 13:27 |
2,337.66 |
2,337.95 |
2,337.50 |
2,337.95 |
0.0K |
| 13:28 |
2,338.00 |
2,338.42 |
2,338.00 |
2,338.24 |
0.0K |
| 13:29 |
2,338.23 |
2,338.23 |
2,337.54 |
2,337.58 |
0.0K |
| 13:30 |
2,337.61 |
2,338.01 |
2,337.61 |
2,338.01 |
0.0K |
| 13:31 |
2,338.03 |
2,338.48 |
2,338.03 |
2,338.48 |
0.0K |
| 13:32 |
2,338.64 |
2,338.91 |
2,338.64 |
2,338.78 |
0.0K |
| 13:33 |
2,338.65 |
2,338.65 |
2,338.04 |
2,338.04 |
0.0K |
| 13:34 |
2,337.85 |
2,338.00 |
2,337.83 |
2,338.00 |
0.0K |
| 13:35 |
2,338.09 |
2,338.45 |
2,338.09 |
2,338.45 |
0.0K |
| 13:36 |
2,338.53 |
2,338.53 |
2,338.20 |
2,338.20 |
0.0K |
| 13:37 |
2,338.62 |
2,338.79 |
2,338.03 |
2,338.03 |
0.0K |
| 13:38 |
2,338.08 |
2,338.15 |
2,338.07 |
2,338.15 |
0.0K |
| 13:39 |
2,338.24 |
2,338.36 |
2,337.76 |
2,337.76 |
0.0K |
| 13:40 |
2,337.91 |
2,338.27 |
2,337.91 |
2,338.27 |
0.0K |
| 13:41 |
2,338.18 |
2,338.18 |
2,337.15 |
2,337.15 |
0.0K |
| 13:42 |
2,336.96 |
2,336.96 |
2,336.34 |
2,336.34 |
0.0K |
| 13:43 |
2,336.24 |
2,336.24 |
2,335.92 |
2,335.98 |
0.0K |
| 13:44 |
2,335.53 |
2,335.74 |
2,335.31 |
2,335.31 |
0.0K |
| 13:45 |
2,335.31 |
2,335.67 |
2,335.31 |
2,335.61 |
0.0K |
| 13:46 |
2,335.73 |
2,335.73 |
2,335.00 |
2,335.00 |
0.0K |
| 13:47 |
2,334.90 |
2,334.94 |
2,334.36 |
2,334.36 |
0.0K |
| 13:48 |
2,334.44 |
2,334.51 |
2,333.15 |
2,333.37 |
0.0K |
| 13:49 |
2,333.58 |
2,333.66 |
2,333.57 |
2,333.57 |
0.0K |
| 13:50 |
2,333.67 |
2,333.73 |
2,333.67 |
2,333.72 |
0.0K |
| 13:51 |
2,333.42 |
2,333.42 |
2,333.26 |
2,333.27 |
0.0K |
| 13:52 |
2,333.30 |
2,333.84 |
2,333.30 |
2,333.84 |
0.0K |
| 13:53 |
2,333.84 |
2,333.92 |
2,333.48 |
2,333.48 |
0.0K |
| 13:54 |
2,333.49 |
2,333.49 |
2,333.41 |
2,333.49 |
0.0K |
| 13:55 |
2,333.59 |
2,333.59 |
2,333.30 |
2,333.51 |
0.0K |
| 13:56 |
2,333.47 |
2,333.47 |
2,332.52 |
2,332.52 |
0.0K |
| 13:57 |
2,332.55 |
2,332.59 |
2,332.52 |
2,332.54 |
0.0K |
| 13:58 |
2,332.62 |
2,332.62 |
2,332.41 |
2,332.42 |
0.0K |
| 13:59 |
2,332.43 |
2,332.43 |
2,332.29 |
2,332.37 |
0.0K |
| 14:00 |
2,332.44 |
2,332.44 |
2,331.96 |
2,331.96 |
0.0K |
| 14:01 |
2,332.01 |
2,332.14 |
2,331.97 |
2,332.14 |
0.0K |
| 14:02 |
2,332.18 |
2,332.18 |
2,332.11 |
2,332.15 |
0.0K |
| 14:03 |
2,332.05 |
2,332.82 |
2,332.05 |
2,332.82 |
0.0K |
| 14:04 |
2,332.95 |
2,333.97 |
2,332.95 |
2,333.97 |
0.0K |
| 14:05 |
2,333.94 |
2,333.94 |
2,333.49 |
2,333.49 |
0.0K |
| 14:06 |
2,333.54 |
2,334.30 |
2,333.54 |
2,334.30 |
0.0K |
| 14:07 |
2,334.46 |
2,334.99 |
2,334.46 |
2,334.68 |
0.0K |
| 14:08 |
2,334.42 |
2,334.42 |
2,333.83 |
2,333.89 |
0.0K |
| 14:09 |
2,333.80 |
2,334.22 |
2,333.80 |
2,334.10 |
0.0K |
| 14:10 |
2,334.08 |
2,334.08 |
2,333.38 |
2,333.38 |
0.0K |
| 14:11 |
2,333.29 |
2,333.49 |
2,333.29 |
2,333.49 |
0.0K |
| 14:12 |
2,333.69 |
2,333.77 |
2,333.60 |
2,333.61 |
0.0K |
| 14:13 |
2,333.76 |
2,333.97 |
2,333.59 |
2,333.59 |
0.0K |
| 14:14 |
2,333.70 |
2,333.71 |
2,333.63 |
2,333.64 |
0.0K |
| 14:15 |
2,333.67 |
2,333.67 |
2,333.41 |
2,333.46 |
0.0K |
| 14:16 |
2,333.41 |
2,333.59 |
2,333.40 |
2,333.59 |
0.0K |
| 14:17 |
2,333.69 |
2,334.27 |
2,333.69 |
2,334.27 |
0.0K |
| 14:18 |
2,334.41 |
2,334.74 |
2,334.41 |
2,334.74 |
0.0K |
| 14:19 |
2,334.80 |
2,335.17 |
2,334.80 |
2,335.17 |
0.0K |
| 14:20 |
2,334.76 |
2,334.88 |
2,334.76 |
2,334.88 |
0.0K |
| 14:21 |
2,334.84 |
2,334.97 |
2,334.84 |
2,334.97 |
0.0K |
| 14:22 |
2,335.37 |
2,335.76 |
2,335.37 |
2,335.76 |
0.0K |
| 14:23 |
2,335.73 |
2,335.93 |
2,335.73 |
2,335.93 |
0.0K |
| 14:24 |
2,336.22 |
2,336.45 |
2,336.22 |
2,336.40 |
0.0K |
| 14:25 |
2,336.55 |
2,336.55 |
2,336.34 |
2,336.34 |
0.0K |
| 14:26 |
2,336.32 |
2,336.33 |
2,336.22 |
2,336.22 |
0.0K |
| 14:27 |
2,336.34 |
2,336.62 |
2,336.32 |
2,336.62 |
0.0K |
| 14:28 |
2,336.59 |
2,336.82 |
2,336.59 |
2,336.82 |
0.0K |
| 14:29 |
2,336.80 |
2,337.06 |
2,336.80 |
2,337.02 |
0.0K |
| 14:30 |
2,337.01 |
2,337.54 |
2,337.01 |
2,337.54 |
0.0K |
| 14:31 |
2,337.92 |
2,338.62 |
2,337.92 |
2,338.62 |
0.0K |
| 14:32 |
2,338.85 |
2,338.85 |
2,337.94 |
2,337.94 |
0.0K |
| 14:33 |
2,337.84 |
2,337.94 |
2,337.80 |
2,337.94 |
0.0K |
| 14:34 |
2,338.21 |
2,338.58 |
2,338.21 |
2,338.57 |
0.0K |
| 14:35 |
2,338.68 |
2,338.85 |
2,338.68 |
2,338.85 |
0.0K |
| 14:36 |
2,339.09 |
2,339.15 |
2,339.05 |
2,339.05 |
0.0K |
| 14:37 |
2,338.81 |
2,338.94 |
2,338.77 |
2,338.94 |
0.0K |
| 14:38 |
2,338.85 |
2,339.18 |
2,338.84 |
2,339.18 |
0.0K |
| 14:39 |
2,339.52 |
2,339.52 |
2,339.46 |
2,339.46 |
0.0K |
| 14:40 |
2,339.53 |
2,339.59 |
2,339.19 |
2,339.19 |
0.0K |
| 14:41 |
2,339.24 |
2,339.24 |
2,338.63 |
2,338.63 |
0.0K |
| 14:42 |
2,338.65 |
2,338.71 |
2,338.55 |
2,338.61 |
0.0K |
| 14:43 |
2,338.61 |
2,338.61 |
2,338.50 |
2,338.50 |
0.0K |
| 14:44 |
2,338.50 |
2,338.50 |
2,338.32 |
2,338.34 |
0.0K |
| 14:45 |
2,338.36 |
2,338.47 |
2,338.29 |
2,338.47 |
0.0K |
| 14:46 |
2,338.62 |
2,338.62 |
2,338.43 |
2,338.43 |
0.0K |
| 14:47 |
2,338.45 |
2,338.45 |
2,338.10 |
2,338.14 |
0.0K |
| 14:48 |
2,338.11 |
2,338.16 |
2,337.74 |
2,338.16 |
0.0K |
| 14:49 |
2,338.34 |
2,338.38 |
2,338.24 |
2,338.38 |
0.0K |
| 14:50 |
2,338.24 |
2,338.67 |
2,338.24 |
2,338.47 |
0.0K |
| 14:51 |
2,338.37 |
2,338.40 |
2,338.18 |
2,338.21 |
0.0K |
| 14:52 |
2,338.43 |
2,338.71 |
2,338.43 |
2,338.61 |
0.0K |
| 14:53 |
2,338.40 |
2,338.40 |
2,338.24 |
2,338.24 |
0.0K |
| 14:54 |
2,338.23 |
2,338.30 |
2,338.23 |
2,338.30 |
0.0K |
| 14:55 |
2,338.17 |
2,338.17 |
2,337.94 |
2,337.94 |
0.0K |
| 14:56 |
2,337.89 |
2,338.09 |
2,337.89 |
2,338.09 |
0.0K |
| 14:57 |
2,338.34 |
2,338.45 |
2,337.76 |
2,337.76 |
0.0K |
| 14:58 |
2,337.89 |
2,337.93 |
2,337.88 |
2,337.90 |
0.0K |
| 14:59 |
2,338.01 |
2,338.03 |
2,338.00 |
2,338.03 |
0.0K |
| 15:00 |
2,337.98 |
2,338.23 |
2,337.81 |
2,338.23 |
0.0K |
| 15:01 |
2,338.30 |
2,339.03 |
2,338.30 |
2,339.03 |
0.0K |
| 15:02 |
2,339.18 |
2,339.87 |
2,339.18 |
2,339.87 |
0.0K |
| 15:03 |
2,339.71 |
2,339.75 |
2,339.59 |
2,339.59 |
0.0K |
| 15:04 |
2,339.41 |
2,339.74 |
2,339.41 |
2,339.74 |
0.0K |
| 15:05 |
2,339.73 |
2,340.13 |
2,339.73 |
2,340.13 |
0.0K |
| 15:06 |
2,340.21 |
2,340.26 |
2,340.20 |
2,340.26 |
0.0K |
| 15:07 |
2,340.01 |
2,340.01 |
2,339.76 |
2,339.85 |
0.0K |
| 15:08 |
2,339.79 |
2,339.79 |
2,338.89 |
2,339.37 |
0.0K |
| 15:09 |
2,339.39 |
2,339.49 |
2,339.39 |
2,339.45 |
0.0K |
| 15:10 |
2,339.51 |
2,339.51 |
2,339.02 |
2,339.02 |
0.0K |
| 15:11 |
2,338.92 |
2,338.92 |
2,338.68 |
2,338.68 |
0.0K |
| 15:12 |
2,338.70 |
2,339.03 |
2,338.70 |
2,339.03 |
0.0K |
| 15:13 |
2,339.03 |
2,339.42 |
2,339.03 |
2,339.23 |
0.0K |
| 15:14 |
2,339.12 |
2,339.12 |
2,339.00 |
2,339.07 |
0.0K |
| 15:15 |
2,339.07 |
2,339.07 |
2,338.91 |
2,338.93 |
0.0K |
| 15:16 |
2,338.94 |
2,339.07 |
2,338.35 |
2,338.35 |
0.0K |
| 15:17 |
2,338.32 |
2,338.41 |
2,338.24 |
2,338.41 |
0.0K |
| 15:18 |
2,338.51 |
2,338.84 |
2,338.51 |
2,338.84 |
0.0K |
| 15:19 |
2,339.01 |
2,339.46 |
2,339.01 |
2,339.40 |
0.0K |
| 15:20 |
2,339.41 |
2,339.89 |
2,339.41 |
2,339.89 |
0.0K |
| 15:21 |
2,340.00 |
2,340.33 |
2,340.00 |
2,340.33 |
0.0K |
| 15:22 |
2,340.26 |
2,340.35 |
2,340.26 |
2,340.29 |
0.0K |
| 15:23 |
2,340.36 |
2,340.62 |
2,340.20 |
2,340.20 |
0.0K |
| 15:24 |
2,339.89 |
2,340.11 |
2,339.89 |
2,340.00 |
0.0K |
| 15:25 |
2,340.04 |
2,340.10 |
2,339.89 |
2,339.89 |
0.0K |
| 15:26 |
2,339.82 |
2,340.10 |
2,339.82 |
2,340.10 |
0.0K |
| 15:27 |
2,340.03 |
2,340.03 |
2,339.18 |
2,339.18 |
0.0K |
| 15:28 |
2,339.34 |
2,339.40 |
2,339.05 |
2,339.05 |
0.0K |
| 15:29 |
2,339.14 |
2,339.14 |
2,339.08 |
2,339.08 |
0.0K |
| 15:30 |
2,338.94 |
2,339.57 |
2,338.94 |
2,339.57 |
0.0K |
| 15:31 |
2,339.44 |
2,340.13 |
2,339.44 |
2,340.13 |
0.0K |
| 15:32 |
2,340.34 |
2,341.17 |
2,340.34 |
2,341.17 |
0.0K |
| 15:33 |
2,341.05 |
2,341.05 |
2,340.70 |
2,340.93 |
0.0K |
| 15:34 |
2,340.80 |
2,340.80 |
2,340.20 |
2,340.45 |
0.0K |
| 15:35 |
2,340.77 |
2,341.23 |
2,340.77 |
2,341.23 |
0.0K |
| 15:36 |
2,340.61 |
2,341.39 |
2,340.61 |
2,341.02 |
0.0K |
| 15:37 |
2,341.56 |
2,343.41 |
2,341.56 |
2,343.41 |
0.0K |
| 15:38 |
2,342.64 |
2,342.74 |
2,342.27 |
2,342.74 |
0.0K |
| 15:39 |
2,342.82 |
2,342.82 |
2,342.34 |
2,342.34 |
0.0K |
| 15:40 |
2,342.36 |
2,343.72 |
2,342.36 |
2,343.72 |
0.0K |
| 15:41 |
2,344.09 |
2,344.09 |
2,343.75 |
2,343.75 |
0.0K |
| 15:42 |
2,343.54 |
2,343.68 |
2,343.44 |
2,343.68 |
0.0K |
| 15:43 |
2,343.90 |
2,343.90 |
2,343.77 |
2,343.87 |
0.0K |
| 15:44 |
2,343.67 |
2,343.96 |
2,343.67 |
2,343.96 |
0.0K |
| 15:45 |
2,343.92 |
2,344.09 |
2,343.92 |
2,343.99 |
0.0K |
| 15:46 |
2,344.23 |
2,344.31 |
2,343.97 |
2,343.97 |
0.0K |
| 15:47 |
2,343.89 |
2,343.89 |
2,343.04 |
2,343.04 |
0.0K |
| 15:48 |
2,343.11 |
2,343.48 |
2,343.11 |
2,343.48 |
0.0K |
| 15:49 |
2,343.45 |
2,344.84 |
2,343.45 |
2,344.84 |
0.0K |
| 15:50 |
2,345.01 |
2,346.01 |
2,345.01 |
2,346.01 |
0.0K |
| 15:51 |
2,346.29 |
2,346.29 |
2,345.80 |
2,346.23 |
0.0K |
| 15:52 |
2,346.94 |
2,346.94 |
2,346.35 |
2,346.35 |
0.0K |
| 15:53 |
2,346.41 |
2,347.01 |
2,346.35 |
2,347.01 |
0.0K |
| 15:54 |
2,346.42 |
2,347.54 |
2,346.42 |
2,347.54 |
0.0K |
| 15:55 |
2,347.61 |
2,347.61 |
2,347.35 |
2,347.48 |
0.0K |
| 15:56 |
2,348.13 |
2,348.97 |
2,347.72 |
2,348.97 |
0.0K |
| 15:57 |
2,348.36 |
2,349.24 |
2,348.36 |
2,348.65 |
0.0K |
| 15:58 |
2,348.85 |
2,349.02 |
2,348.78 |
2,349.02 |
0.0K |
| 15:59 |
2,349.02 |
2,349.03 |
2,348.30 |
2,348.30 |
0.0K |
| 16:00 |
2,348.36 |
2,348.68 |
2,348.36 |
2,348.68 |
0.0K |
| 16:01 |
2,348.68 |
2,348.68 |
2,348.68 |
2,348.68 |
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
|