| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,375.80 |
2,393.15 |
2,375.80 |
2,391.72 |
0.0K |
| 09:31 |
2,390.63 |
2,392.75 |
2,390.63 |
2,392.37 |
0.0K |
| 09:32 |
2,392.36 |
2,392.37 |
2,390.89 |
2,392.37 |
0.0K |
| 09:33 |
2,392.80 |
2,392.80 |
2,390.56 |
2,390.56 |
0.0K |
| 09:34 |
2,390.38 |
2,390.38 |
2,388.92 |
2,388.92 |
0.0K |
| 09:35 |
2,388.60 |
2,390.59 |
2,388.60 |
2,390.54 |
0.0K |
| 09:36 |
2,390.36 |
2,390.36 |
2,388.49 |
2,388.49 |
0.0K |
| 09:37 |
2,387.82 |
2,387.82 |
2,387.58 |
2,387.78 |
0.0K |
| 09:38 |
2,392.79 |
2,396.90 |
2,392.79 |
2,395.55 |
0.0K |
| 09:39 |
2,394.54 |
2,394.54 |
2,392.13 |
2,392.13 |
0.0K |
| 09:40 |
2,392.17 |
2,392.41 |
2,391.06 |
2,392.41 |
0.0K |
| 09:41 |
2,391.89 |
2,391.89 |
2,390.48 |
2,391.73 |
0.0K |
| 09:42 |
2,392.74 |
2,392.74 |
2,390.88 |
2,392.11 |
0.0K |
| 09:43 |
2,391.66 |
2,391.66 |
2,389.63 |
2,389.63 |
0.0K |
| 09:44 |
2,389.38 |
2,390.45 |
2,389.38 |
2,390.37 |
0.0K |
| 09:45 |
2,390.60 |
2,390.67 |
2,389.66 |
2,390.37 |
0.0K |
| 09:46 |
2,390.99 |
2,390.99 |
2,390.36 |
2,390.84 |
0.0K |
| 09:47 |
2,390.51 |
2,391.09 |
2,390.51 |
2,390.87 |
0.0K |
| 09:48 |
2,391.61 |
2,392.68 |
2,391.47 |
2,392.68 |
0.0K |
| 09:49 |
2,391.88 |
2,391.88 |
2,391.36 |
2,391.66 |
0.0K |
| 09:50 |
2,391.41 |
2,391.87 |
2,391.41 |
2,391.87 |
0.0K |
| 09:51 |
2,391.06 |
2,391.06 |
2,390.23 |
2,390.65 |
0.0K |
| 09:52 |
2,391.58 |
2,391.77 |
2,388.57 |
2,388.57 |
0.0K |
| 09:53 |
2,387.24 |
2,387.34 |
2,386.72 |
2,386.72 |
0.0K |
| 09:54 |
2,387.06 |
2,387.88 |
2,386.99 |
2,387.44 |
0.0K |
| 09:55 |
2,386.91 |
2,386.96 |
2,386.03 |
2,386.03 |
0.0K |
| 09:56 |
2,385.78 |
2,386.80 |
2,385.62 |
2,386.80 |
0.0K |
| 09:57 |
2,387.76 |
2,388.67 |
2,387.76 |
2,388.67 |
0.0K |
| 09:58 |
2,388.65 |
2,389.69 |
2,388.65 |
2,389.69 |
0.0K |
| 09:59 |
2,389.65 |
2,390.80 |
2,389.65 |
2,390.80 |
0.0K |
| 10:00 |
2,390.93 |
2,392.36 |
2,390.91 |
2,390.91 |
0.0K |
| 10:01 |
2,390.81 |
2,390.99 |
2,390.61 |
2,390.99 |
0.0K |
| 10:02 |
2,389.85 |
2,390.08 |
2,389.84 |
2,390.08 |
0.0K |
| 10:03 |
2,390.33 |
2,390.98 |
2,390.33 |
2,390.84 |
0.0K |
| 10:04 |
2,390.55 |
2,392.46 |
2,390.55 |
2,392.46 |
0.0K |
| 10:05 |
2,392.34 |
2,393.00 |
2,392.09 |
2,392.35 |
0.0K |
| 10:06 |
2,392.46 |
2,393.40 |
2,392.46 |
2,393.40 |
0.0K |
| 10:07 |
2,393.11 |
2,394.53 |
2,393.11 |
2,393.26 |
0.0K |
| 10:08 |
2,392.65 |
2,393.59 |
2,392.44 |
2,393.59 |
0.0K |
| 10:09 |
2,393.35 |
2,393.88 |
2,393.35 |
2,393.88 |
0.0K |
| 10:10 |
2,394.02 |
2,394.50 |
2,393.74 |
2,394.08 |
0.0K |
| 10:11 |
2,393.68 |
2,393.72 |
2,392.77 |
2,392.77 |
0.0K |
| 10:12 |
2,392.23 |
2,392.23 |
2,391.67 |
2,391.67 |
0.0K |
| 10:13 |
2,391.85 |
2,392.43 |
2,391.85 |
2,391.96 |
0.0K |
| 10:14 |
2,391.86 |
2,391.86 |
2,390.34 |
2,390.34 |
0.0K |
| 10:15 |
2,390.27 |
2,390.35 |
2,389.26 |
2,389.26 |
0.0K |
| 10:16 |
2,388.99 |
2,389.06 |
2,388.13 |
2,388.13 |
0.0K |
| 10:17 |
2,387.40 |
2,387.48 |
2,386.55 |
2,386.55 |
0.0K |
| 10:18 |
2,386.81 |
2,386.87 |
2,386.60 |
2,386.60 |
0.0K |
| 10:19 |
2,386.80 |
2,388.35 |
2,386.80 |
2,388.35 |
0.0K |
| 10:20 |
2,388.35 |
2,388.35 |
2,387.75 |
2,387.75 |
0.0K |
| 10:21 |
2,388.15 |
2,389.70 |
2,388.15 |
2,389.70 |
0.0K |
| 10:22 |
2,389.53 |
2,391.11 |
2,389.27 |
2,391.11 |
0.0K |
| 10:23 |
2,391.84 |
2,391.84 |
2,391.68 |
2,391.84 |
0.0K |
| 10:24 |
2,393.02 |
2,393.84 |
2,393.02 |
2,393.66 |
0.0K |
| 10:25 |
2,394.27 |
2,394.27 |
2,393.33 |
2,393.57 |
0.0K |
| 10:26 |
2,393.91 |
2,396.02 |
2,393.91 |
2,396.02 |
0.0K |
| 10:27 |
2,396.10 |
2,396.30 |
2,395.89 |
2,395.89 |
0.0K |
| 10:28 |
2,395.49 |
2,395.49 |
2,394.80 |
2,395.40 |
0.0K |
| 10:29 |
2,395.90 |
2,396.05 |
2,395.81 |
2,395.81 |
0.0K |
| 10:30 |
2,395.70 |
2,396.65 |
2,395.70 |
2,396.60 |
0.0K |
| 10:31 |
2,396.65 |
2,397.09 |
2,396.49 |
2,396.49 |
0.0K |
| 10:32 |
2,396.83 |
2,397.19 |
2,396.83 |
2,397.19 |
0.0K |
| 10:33 |
2,397.35 |
2,397.58 |
2,397.35 |
2,397.58 |
0.0K |
| 10:34 |
2,397.99 |
2,397.99 |
2,397.46 |
2,397.46 |
0.0K |
| 10:35 |
2,397.62 |
2,397.62 |
2,397.39 |
2,397.39 |
0.0K |
| 10:36 |
2,397.12 |
2,397.14 |
2,396.89 |
2,396.93 |
0.0K |
| 10:37 |
2,396.99 |
2,397.34 |
2,396.80 |
2,396.80 |
0.0K |
| 10:38 |
2,396.84 |
2,396.84 |
2,396.66 |
2,396.72 |
0.0K |
| 10:39 |
2,396.62 |
2,396.76 |
2,396.39 |
2,396.39 |
0.0K |
| 10:40 |
2,396.34 |
2,396.82 |
2,396.34 |
2,396.82 |
0.0K |
| 10:41 |
2,397.00 |
2,397.29 |
2,396.92 |
2,396.92 |
0.0K |
| 10:42 |
2,396.91 |
2,396.91 |
2,395.33 |
2,395.33 |
0.0K |
| 10:43 |
2,395.63 |
2,397.30 |
2,395.63 |
2,397.30 |
0.0K |
| 10:44 |
2,397.81 |
2,397.81 |
2,397.16 |
2,397.16 |
0.0K |
| 10:45 |
2,397.28 |
2,397.51 |
2,397.20 |
2,397.51 |
0.0K |
| 10:46 |
2,397.66 |
2,397.66 |
2,397.33 |
2,397.35 |
0.0K |
| 10:47 |
2,397.27 |
2,397.57 |
2,397.27 |
2,397.57 |
0.0K |
| 10:48 |
2,397.59 |
2,397.59 |
2,396.35 |
2,396.35 |
0.0K |
| 10:49 |
2,396.53 |
2,396.53 |
2,395.46 |
2,395.46 |
0.0K |
| 10:50 |
2,395.17 |
2,395.17 |
2,393.51 |
2,393.51 |
0.0K |
| 10:51 |
2,393.40 |
2,393.40 |
2,393.16 |
2,393.16 |
0.0K |
| 10:52 |
2,393.26 |
2,393.90 |
2,393.26 |
2,393.90 |
0.0K |
| 10:53 |
2,394.01 |
2,394.01 |
2,393.16 |
2,393.16 |
0.0K |
| 10:54 |
2,392.95 |
2,393.22 |
2,392.84 |
2,393.22 |
0.0K |
| 10:55 |
2,393.47 |
2,393.47 |
2,392.74 |
2,393.09 |
0.0K |
| 10:56 |
2,393.15 |
2,393.37 |
2,393.10 |
2,393.37 |
0.0K |
| 10:57 |
2,393.58 |
2,393.58 |
2,392.72 |
2,392.99 |
0.0K |
| 10:58 |
2,392.89 |
2,392.96 |
2,392.60 |
2,392.96 |
0.0K |
| 10:59 |
2,393.00 |
2,393.01 |
2,392.70 |
2,392.79 |
0.0K |
| 11:00 |
2,392.97 |
2,392.97 |
2,392.22 |
2,392.22 |
0.0K |
| 11:01 |
2,390.34 |
2,390.78 |
2,389.55 |
2,389.55 |
0.0K |
| 11:02 |
2,392.30 |
2,392.30 |
2,390.97 |
2,391.48 |
0.0K |
| 11:03 |
2,390.75 |
2,390.75 |
2,390.05 |
2,390.05 |
0.0K |
| 11:04 |
2,390.34 |
2,391.64 |
2,390.34 |
2,391.64 |
0.0K |
| 11:05 |
2,392.13 |
2,392.13 |
2,391.74 |
2,391.74 |
0.0K |
| 11:06 |
2,391.43 |
2,391.60 |
2,391.39 |
2,391.43 |
0.0K |
| 11:07 |
2,391.63 |
2,392.47 |
2,391.63 |
2,392.05 |
0.0K |
| 11:08 |
2,391.88 |
2,392.27 |
2,391.88 |
2,392.11 |
0.0K |
| 11:09 |
2,391.50 |
2,391.50 |
2,391.18 |
2,391.18 |
0.0K |
| 11:10 |
2,391.10 |
2,391.13 |
2,390.36 |
2,390.36 |
0.0K |
| 11:11 |
2,390.09 |
2,390.09 |
2,389.56 |
2,389.75 |
0.0K |
| 11:12 |
2,389.90 |
2,389.94 |
2,389.77 |
2,389.82 |
0.0K |
| 11:13 |
2,389.64 |
2,389.64 |
2,389.21 |
2,389.21 |
0.0K |
| 11:14 |
2,388.99 |
2,389.40 |
2,388.99 |
2,389.40 |
0.0K |
| 11:15 |
2,389.39 |
2,389.39 |
2,388.77 |
2,388.77 |
0.0K |
| 11:16 |
2,388.19 |
2,388.19 |
2,388.03 |
2,388.03 |
0.0K |
| 11:17 |
2,387.87 |
2,387.87 |
2,387.52 |
2,387.78 |
0.0K |
| 11:18 |
2,387.80 |
2,387.81 |
2,387.50 |
2,387.50 |
0.0K |
| 11:19 |
2,387.74 |
2,388.10 |
2,387.74 |
2,387.81 |
0.0K |
| 11:20 |
2,387.85 |
2,387.85 |
2,387.35 |
2,387.66 |
0.0K |
| 11:21 |
2,388.00 |
2,388.00 |
2,387.40 |
2,387.41 |
0.0K |
| 11:22 |
2,387.78 |
2,388.33 |
2,387.78 |
2,388.25 |
0.0K |
| 11:23 |
2,388.86 |
2,388.86 |
2,384.45 |
2,384.45 |
0.0K |
| 11:24 |
2,384.93 |
2,386.42 |
2,384.93 |
2,386.42 |
0.0K |
| 11:25 |
2,386.69 |
2,386.69 |
2,385.64 |
2,385.64 |
0.0K |
| 11:26 |
2,385.65 |
2,386.30 |
2,384.64 |
2,384.64 |
0.0K |
| 11:27 |
2,384.47 |
2,384.47 |
2,383.23 |
2,383.23 |
0.0K |
| 11:28 |
2,383.64 |
2,383.98 |
2,383.64 |
2,383.76 |
0.0K |
| 11:29 |
2,383.87 |
2,383.87 |
2,383.07 |
2,383.22 |
0.0K |
| 11:30 |
2,383.24 |
2,384.53 |
2,383.24 |
2,384.53 |
0.0K |
| 11:31 |
2,384.57 |
2,384.57 |
2,383.45 |
2,383.61 |
0.0K |
| 11:32 |
2,383.40 |
2,383.40 |
2,382.23 |
2,382.23 |
0.0K |
| 11:33 |
2,381.76 |
2,381.76 |
2,381.27 |
2,381.27 |
0.0K |
| 11:34 |
2,381.73 |
2,382.45 |
2,381.73 |
2,382.45 |
0.0K |
| 11:35 |
2,382.87 |
2,383.64 |
2,382.87 |
2,383.36 |
0.0K |
| 11:36 |
2,383.57 |
2,383.57 |
2,383.07 |
2,383.55 |
0.0K |
| 11:37 |
2,384.17 |
2,384.17 |
2,383.55 |
2,383.55 |
0.0K |
| 11:38 |
2,383.83 |
2,384.06 |
2,383.70 |
2,384.06 |
0.0K |
| 11:39 |
2,384.46 |
2,385.37 |
2,384.46 |
2,385.37 |
0.0K |
| 11:40 |
2,385.42 |
2,385.78 |
2,385.38 |
2,385.78 |
0.0K |
| 11:41 |
2,385.23 |
2,386.05 |
2,385.23 |
2,386.05 |
0.0K |
| 11:42 |
2,386.01 |
2,386.01 |
2,385.36 |
2,385.74 |
0.0K |
| 11:43 |
2,385.51 |
2,385.61 |
2,385.48 |
2,385.61 |
0.0K |
| 11:44 |
2,385.07 |
2,385.24 |
2,385.01 |
2,385.01 |
0.0K |
| 11:45 |
2,385.34 |
2,385.54 |
2,384.58 |
2,384.58 |
0.0K |
| 11:46 |
2,384.88 |
2,385.20 |
2,384.66 |
2,384.66 |
0.0K |
| 11:47 |
2,384.53 |
2,384.53 |
2,384.02 |
2,384.02 |
0.0K |
| 11:48 |
2,383.73 |
2,383.86 |
2,382.95 |
2,382.95 |
0.0K |
| 11:49 |
2,382.44 |
2,383.21 |
2,382.44 |
2,383.21 |
0.0K |
| 11:50 |
2,383.08 |
2,383.08 |
2,382.64 |
2,382.64 |
0.0K |
| 11:51 |
2,383.11 |
2,383.67 |
2,383.11 |
2,383.63 |
0.0K |
| 11:52 |
2,383.27 |
2,383.27 |
2,382.54 |
2,382.54 |
0.0K |
| 11:53 |
2,382.25 |
2,382.25 |
2,381.70 |
2,381.70 |
0.0K |
| 11:54 |
2,381.58 |
2,382.67 |
2,381.58 |
2,382.67 |
0.0K |
| 11:55 |
2,382.78 |
2,383.89 |
2,382.78 |
2,383.89 |
0.0K |
| 11:56 |
2,384.26 |
2,385.25 |
2,384.26 |
2,385.25 |
0.0K |
| 11:57 |
2,385.24 |
2,385.39 |
2,384.88 |
2,384.88 |
0.0K |
| 11:58 |
2,385.09 |
2,385.95 |
2,385.09 |
2,385.95 |
0.0K |
| 11:59 |
2,385.88 |
2,385.92 |
2,385.61 |
2,385.61 |
0.0K |
| 12:00 |
2,385.84 |
2,385.99 |
2,385.19 |
2,385.19 |
0.0K |
| 12:01 |
2,385.28 |
2,385.66 |
2,385.00 |
2,385.13 |
0.0K |
| 12:02 |
2,384.69 |
2,384.69 |
2,384.22 |
2,384.24 |
0.0K |
| 12:03 |
2,384.80 |
2,385.34 |
2,384.48 |
2,385.34 |
0.0K |
| 12:04 |
2,385.29 |
2,385.72 |
2,385.29 |
2,385.44 |
0.0K |
| 12:05 |
2,385.37 |
2,385.61 |
2,385.00 |
2,385.00 |
0.0K |
| 12:06 |
2,384.98 |
2,385.37 |
2,384.94 |
2,384.94 |
0.0K |
| 12:07 |
2,384.16 |
2,384.21 |
2,384.04 |
2,384.21 |
0.0K |
| 12:08 |
2,384.35 |
2,384.41 |
2,384.23 |
2,384.29 |
0.0K |
| 12:09 |
2,384.08 |
2,384.08 |
2,383.19 |
2,383.19 |
0.0K |
| 12:10 |
2,383.16 |
2,383.16 |
2,383.01 |
2,383.01 |
0.0K |
| 12:11 |
2,383.20 |
2,384.02 |
2,383.20 |
2,384.01 |
0.0K |
| 12:12 |
2,383.48 |
2,383.48 |
2,383.22 |
2,383.23 |
0.0K |
| 12:13 |
2,382.99 |
2,383.13 |
2,382.66 |
2,383.13 |
0.0K |
| 12:14 |
2,383.34 |
2,383.42 |
2,383.11 |
2,383.11 |
0.0K |
| 12:15 |
2,383.29 |
2,383.29 |
2,382.24 |
2,382.24 |
0.0K |
| 12:16 |
2,382.58 |
2,382.75 |
2,382.58 |
2,382.74 |
0.0K |
| 12:17 |
2,382.31 |
2,382.31 |
2,382.03 |
2,382.03 |
0.0K |
| 12:18 |
2,382.21 |
2,382.21 |
2,381.79 |
2,381.79 |
0.0K |
| 12:19 |
2,381.19 |
2,381.19 |
2,380.69 |
2,380.69 |
0.0K |
| 12:20 |
2,380.57 |
2,380.57 |
2,379.92 |
2,380.03 |
0.0K |
| 12:21 |
2,380.06 |
2,380.06 |
2,379.78 |
2,379.78 |
0.0K |
| 12:22 |
2,379.62 |
2,379.62 |
2,379.26 |
2,379.26 |
0.0K |
| 12:23 |
2,379.14 |
2,380.09 |
2,379.14 |
2,380.09 |
0.0K |
| 12:24 |
2,380.03 |
2,380.28 |
2,380.03 |
2,380.06 |
0.0K |
| 12:25 |
2,380.02 |
2,380.06 |
2,379.64 |
2,379.64 |
0.0K |
| 12:26 |
2,379.76 |
2,379.90 |
2,379.52 |
2,379.52 |
0.0K |
| 12:27 |
2,379.45 |
2,380.24 |
2,379.45 |
2,380.24 |
0.0K |
| 12:28 |
2,380.16 |
2,381.27 |
2,380.16 |
2,381.27 |
0.0K |
| 12:29 |
2,382.02 |
2,383.48 |
2,382.02 |
2,383.37 |
0.0K |
| 12:30 |
2,383.78 |
2,384.34 |
2,383.78 |
2,384.34 |
0.0K |
| 12:31 |
2,384.42 |
2,384.52 |
2,384.13 |
2,384.13 |
0.0K |
| 12:32 |
2,384.17 |
2,384.24 |
2,384.16 |
2,384.24 |
0.0K |
| 12:33 |
2,383.60 |
2,384.28 |
2,383.60 |
2,384.28 |
0.0K |
| 12:34 |
2,384.51 |
2,384.66 |
2,384.51 |
2,384.60 |
0.0K |
| 12:35 |
2,384.62 |
2,384.82 |
2,384.62 |
2,384.74 |
0.0K |
| 12:36 |
2,384.80 |
2,385.60 |
2,384.80 |
2,385.60 |
0.0K |
| 12:37 |
2,385.45 |
2,385.87 |
2,385.45 |
2,385.76 |
0.0K |
| 12:38 |
2,385.82 |
2,385.82 |
2,385.16 |
2,385.16 |
0.0K |
| 12:39 |
2,385.36 |
2,385.72 |
2,385.36 |
2,385.64 |
0.0K |
| 12:40 |
2,385.74 |
2,385.77 |
2,385.34 |
2,385.77 |
0.0K |
| 12:41 |
2,385.59 |
2,385.88 |
2,385.54 |
2,385.54 |
0.0K |
| 12:42 |
2,385.57 |
2,385.57 |
2,385.26 |
2,385.26 |
0.0K |
| 12:43 |
2,385.28 |
2,385.51 |
2,385.24 |
2,385.51 |
0.0K |
| 12:44 |
2,385.58 |
2,385.85 |
2,385.42 |
2,385.85 |
0.0K |
| 12:45 |
2,386.08 |
2,386.18 |
2,385.99 |
2,386.00 |
0.0K |
| 12:46 |
2,386.17 |
2,386.26 |
2,385.62 |
2,385.62 |
0.0K |
| 12:47 |
2,385.65 |
2,386.11 |
2,385.64 |
2,385.95 |
0.0K |
| 12:48 |
2,385.90 |
2,385.90 |
2,385.38 |
2,385.38 |
0.0K |
| 12:49 |
2,385.21 |
2,385.21 |
2,383.68 |
2,383.68 |
0.0K |
| 12:50 |
2,384.05 |
2,384.15 |
2,383.63 |
2,384.15 |
0.0K |
| 12:51 |
2,384.15 |
2,384.15 |
2,383.63 |
2,383.94 |
0.0K |
| 12:52 |
2,384.14 |
2,384.39 |
2,383.99 |
2,384.39 |
0.0K |
| 12:53 |
2,384.10 |
2,384.11 |
2,384.02 |
2,384.02 |
0.0K |
| 12:54 |
2,383.83 |
2,384.17 |
2,383.83 |
2,384.17 |
0.0K |
| 12:55 |
2,384.09 |
2,384.17 |
2,383.96 |
2,383.96 |
0.0K |
| 12:56 |
2,384.12 |
2,384.91 |
2,384.12 |
2,384.85 |
0.0K |
| 12:57 |
2,385.06 |
2,385.94 |
2,385.06 |
2,385.94 |
0.0K |
| 12:58 |
2,385.93 |
2,387.53 |
2,385.93 |
2,387.53 |
0.0K |
| 12:59 |
2,386.51 |
2,386.65 |
2,386.51 |
2,386.65 |
0.0K |
| 13:00 |
2,386.84 |
2,386.84 |
2,383.59 |
2,384.53 |
0.0K |
| 13:01 |
2,384.70 |
2,385.60 |
2,384.70 |
2,385.60 |
0.0K |
| 13:02 |
2,385.77 |
2,386.19 |
2,385.77 |
2,386.19 |
0.0K |
| 13:03 |
2,386.05 |
2,386.79 |
2,385.98 |
2,386.79 |
0.0K |
| 13:04 |
2,386.91 |
2,386.91 |
2,386.64 |
2,386.64 |
0.0K |
| 13:05 |
2,386.65 |
2,387.26 |
2,386.65 |
2,387.26 |
0.0K |
| 13:06 |
2,387.40 |
2,387.66 |
2,387.40 |
2,387.42 |
0.0K |
| 13:07 |
2,387.55 |
2,387.78 |
2,387.55 |
2,387.72 |
0.0K |
| 13:08 |
2,387.89 |
2,389.07 |
2,387.89 |
2,389.07 |
0.0K |
| 13:09 |
2,389.07 |
2,389.54 |
2,389.07 |
2,389.51 |
0.0K |
| 13:10 |
2,389.14 |
2,389.14 |
2,388.55 |
2,388.55 |
0.0K |
| 13:11 |
2,388.54 |
2,388.54 |
2,387.96 |
2,387.96 |
0.0K |
| 13:12 |
2,387.87 |
2,387.87 |
2,387.52 |
2,387.52 |
0.0K |
| 13:13 |
2,387.43 |
2,387.43 |
2,387.13 |
2,387.13 |
0.0K |
| 13:14 |
2,387.10 |
2,387.44 |
2,387.10 |
2,387.36 |
0.0K |
| 13:15 |
2,387.25 |
2,387.79 |
2,387.25 |
2,387.61 |
0.0K |
| 13:16 |
2,387.63 |
2,387.65 |
2,387.61 |
2,387.61 |
0.0K |
| 13:17 |
2,387.84 |
2,388.85 |
2,387.84 |
2,388.74 |
0.0K |
| 13:18 |
2,388.82 |
2,388.99 |
2,388.82 |
2,388.97 |
0.0K |
| 13:19 |
2,388.86 |
2,389.13 |
2,388.86 |
2,389.13 |
0.0K |
| 13:20 |
2,388.97 |
2,388.97 |
2,388.56 |
2,388.56 |
0.0K |
| 13:21 |
2,388.67 |
2,389.05 |
2,388.67 |
2,389.05 |
0.0K |
| 13:22 |
2,389.24 |
2,389.24 |
2,388.87 |
2,388.87 |
0.0K |
| 13:23 |
2,388.89 |
2,388.89 |
2,388.64 |
2,388.64 |
0.0K |
| 13:24 |
2,388.63 |
2,388.63 |
2,388.17 |
2,388.36 |
0.0K |
| 13:25 |
2,388.31 |
2,388.48 |
2,388.02 |
2,388.02 |
0.0K |
| 13:26 |
2,388.16 |
2,388.96 |
2,388.16 |
2,388.69 |
0.0K |
| 13:27 |
2,388.17 |
2,388.55 |
2,387.91 |
2,388.55 |
0.0K |
| 13:28 |
2,388.59 |
2,388.75 |
2,388.15 |
2,388.15 |
0.0K |
| 13:29 |
2,388.05 |
2,388.05 |
2,386.93 |
2,386.93 |
0.0K |
| 13:30 |
2,386.73 |
2,386.93 |
2,386.73 |
2,386.93 |
0.0K |
| 13:31 |
2,386.65 |
2,386.80 |
2,386.55 |
2,386.55 |
0.0K |
| 13:32 |
2,386.23 |
2,386.23 |
2,385.88 |
2,385.88 |
0.0K |
| 13:33 |
2,385.84 |
2,385.84 |
2,385.41 |
2,385.41 |
0.0K |
| 13:34 |
2,384.99 |
2,384.99 |
2,384.40 |
2,384.40 |
0.0K |
| 13:35 |
2,384.03 |
2,384.66 |
2,384.03 |
2,384.45 |
0.0K |
| 13:36 |
2,384.21 |
2,384.21 |
2,383.57 |
2,383.57 |
0.0K |
| 13:37 |
2,383.59 |
2,383.59 |
2,382.78 |
2,382.78 |
0.0K |
| 13:38 |
2,382.49 |
2,382.75 |
2,382.38 |
2,382.69 |
0.0K |
| 13:39 |
2,382.74 |
2,382.81 |
2,382.26 |
2,382.46 |
0.0K |
| 13:40 |
2,382.98 |
2,383.48 |
2,382.98 |
2,383.24 |
0.0K |
| 13:41 |
2,383.21 |
2,383.61 |
2,383.18 |
2,383.61 |
0.0K |
| 13:42 |
2,383.66 |
2,383.95 |
2,383.66 |
2,383.95 |
0.0K |
| 13:43 |
2,384.00 |
2,384.68 |
2,384.00 |
2,384.68 |
0.0K |
| 13:44 |
2,384.82 |
2,385.48 |
2,384.82 |
2,385.48 |
0.0K |
| 13:45 |
2,386.23 |
2,386.23 |
2,385.50 |
2,385.50 |
0.0K |
| 13:46 |
2,385.58 |
2,386.26 |
2,385.53 |
2,386.26 |
0.0K |
| 13:47 |
2,387.00 |
2,387.00 |
2,386.18 |
2,386.18 |
0.0K |
| 13:48 |
2,385.97 |
2,386.18 |
2,385.97 |
2,386.12 |
0.0K |
| 13:49 |
2,386.00 |
2,386.05 |
2,385.89 |
2,385.91 |
0.0K |
| 13:50 |
2,386.10 |
2,386.10 |
2,385.97 |
2,386.04 |
0.0K |
| 13:51 |
2,385.97 |
2,386.02 |
2,385.29 |
2,385.29 |
0.0K |
| 13:52 |
2,385.55 |
2,386.37 |
2,385.55 |
2,386.37 |
0.0K |
| 13:53 |
2,386.46 |
2,386.78 |
2,386.46 |
2,386.78 |
0.0K |
| 13:54 |
2,387.51 |
2,388.02 |
2,387.51 |
2,388.02 |
0.0K |
| 13:55 |
2,388.07 |
2,388.23 |
2,388.04 |
2,388.23 |
0.0K |
| 13:56 |
2,388.40 |
2,388.44 |
2,388.35 |
2,388.35 |
0.0K |
| 13:57 |
2,388.44 |
2,389.15 |
2,388.44 |
2,389.15 |
0.0K |
| 13:58 |
2,389.11 |
2,389.53 |
2,389.11 |
2,389.53 |
0.0K |
| 13:59 |
2,389.58 |
2,389.58 |
2,388.46 |
2,388.46 |
0.0K |
| 14:00 |
2,388.55 |
2,388.86 |
2,388.55 |
2,388.86 |
0.0K |
| 14:01 |
2,389.03 |
2,389.03 |
2,388.59 |
2,388.59 |
0.0K |
| 14:02 |
2,388.81 |
2,388.88 |
2,388.49 |
2,388.67 |
0.0K |
| 14:03 |
2,388.65 |
2,388.65 |
2,387.99 |
2,387.99 |
0.0K |
| 14:04 |
2,387.43 |
2,388.16 |
2,387.43 |
2,388.16 |
0.0K |
| 14:05 |
2,388.40 |
2,388.93 |
2,388.40 |
2,388.93 |
0.0K |
| 14:06 |
2,389.01 |
2,389.07 |
2,388.75 |
2,388.75 |
0.0K |
| 14:07 |
2,388.68 |
2,388.68 |
2,388.19 |
2,388.41 |
0.0K |
| 14:08 |
2,388.04 |
2,388.34 |
2,387.98 |
2,387.98 |
0.0K |
| 14:09 |
2,388.36 |
2,388.52 |
2,388.36 |
2,388.47 |
0.0K |
| 14:10 |
2,388.40 |
2,388.49 |
2,388.37 |
2,388.49 |
0.0K |
| 14:11 |
2,388.57 |
2,389.34 |
2,388.57 |
2,389.34 |
0.0K |
| 14:12 |
2,389.29 |
2,389.65 |
2,389.29 |
2,389.65 |
0.0K |
| 14:13 |
2,389.47 |
2,389.49 |
2,389.44 |
2,389.49 |
0.0K |
| 14:14 |
2,389.81 |
2,389.81 |
2,387.84 |
2,388.01 |
0.0K |
| 14:15 |
2,388.25 |
2,388.99 |
2,388.25 |
2,388.99 |
0.0K |
| 14:16 |
2,389.27 |
2,389.98 |
2,389.27 |
2,389.96 |
0.0K |
| 14:17 |
2,389.60 |
2,389.60 |
2,389.13 |
2,389.13 |
0.0K |
| 14:18 |
2,389.07 |
2,389.12 |
2,388.62 |
2,388.62 |
0.0K |
| 14:19 |
2,388.61 |
2,388.98 |
2,388.54 |
2,388.98 |
0.0K |
| 14:20 |
2,388.80 |
2,388.80 |
2,388.62 |
2,388.70 |
0.0K |
| 14:21 |
2,389.13 |
2,389.84 |
2,389.13 |
2,389.84 |
0.0K |
| 14:22 |
2,389.58 |
2,389.58 |
2,389.27 |
2,389.27 |
0.0K |
| 14:23 |
2,389.15 |
2,389.15 |
2,387.59 |
2,387.59 |
0.0K |
| 14:24 |
2,386.81 |
2,387.05 |
2,386.44 |
2,386.46 |
0.0K |
| 14:25 |
2,386.72 |
2,386.80 |
2,386.37 |
2,386.37 |
0.0K |
| 14:26 |
2,386.32 |
2,386.49 |
2,386.23 |
2,386.49 |
0.0K |
| 14:27 |
2,385.95 |
2,386.75 |
2,385.95 |
2,386.75 |
0.0K |
| 14:28 |
2,386.57 |
2,386.57 |
2,385.95 |
2,385.95 |
0.0K |
| 14:29 |
2,385.68 |
2,385.68 |
2,385.61 |
2,385.62 |
0.0K |
| 14:30 |
2,385.27 |
2,385.91 |
2,385.27 |
2,385.90 |
0.0K |
| 14:31 |
2,386.15 |
2,386.36 |
2,386.15 |
2,386.29 |
0.0K |
| 14:32 |
2,386.49 |
2,387.61 |
2,386.49 |
2,387.51 |
0.0K |
| 14:33 |
2,387.44 |
2,387.44 |
2,386.17 |
2,386.17 |
0.0K |
| 14:34 |
2,386.47 |
2,386.47 |
2,386.24 |
2,386.24 |
0.0K |
| 14:35 |
2,386.23 |
2,386.36 |
2,386.09 |
2,386.09 |
0.0K |
| 14:36 |
2,386.02 |
2,386.02 |
2,385.85 |
2,385.85 |
0.0K |
| 14:37 |
2,385.92 |
2,386.88 |
2,385.92 |
2,386.88 |
0.0K |
| 14:38 |
2,386.76 |
2,386.76 |
2,386.40 |
2,386.60 |
0.0K |
| 14:39 |
2,386.48 |
2,387.03 |
2,386.48 |
2,387.02 |
0.0K |
| 14:40 |
2,387.07 |
2,387.07 |
2,386.02 |
2,386.02 |
0.0K |
| 14:41 |
2,386.29 |
2,386.31 |
2,386.18 |
2,386.18 |
0.0K |
| 14:42 |
2,385.99 |
2,385.99 |
2,385.39 |
2,385.39 |
0.0K |
| 14:43 |
2,385.42 |
2,385.42 |
2,385.00 |
2,385.00 |
0.0K |
| 14:44 |
2,385.01 |
2,385.01 |
2,384.75 |
2,384.75 |
0.0K |
| 14:45 |
2,384.48 |
2,384.48 |
2,383.96 |
2,383.96 |
0.0K |
| 14:46 |
2,384.36 |
2,384.55 |
2,384.30 |
2,384.30 |
0.0K |
| 14:47 |
2,384.27 |
2,385.08 |
2,384.27 |
2,385.08 |
0.0K |
| 14:48 |
2,385.06 |
2,385.35 |
2,385.03 |
2,385.35 |
0.0K |
| 14:49 |
2,385.28 |
2,385.28 |
2,384.81 |
2,384.81 |
0.0K |
| 14:50 |
2,385.05 |
2,385.18 |
2,384.46 |
2,384.46 |
0.0K |
| 14:51 |
2,384.69 |
2,384.88 |
2,384.69 |
2,384.81 |
0.0K |
| 14:52 |
2,384.83 |
2,385.17 |
2,384.72 |
2,385.17 |
0.0K |
| 14:53 |
2,385.02 |
2,385.02 |
2,384.80 |
2,384.83 |
0.0K |
| 14:54 |
2,384.76 |
2,384.96 |
2,384.76 |
2,384.95 |
0.0K |
| 14:55 |
2,385.00 |
2,385.13 |
2,384.91 |
2,385.13 |
0.0K |
| 14:56 |
2,385.35 |
2,386.35 |
2,385.35 |
2,386.35 |
0.0K |
| 14:57 |
2,386.57 |
2,386.68 |
2,386.23 |
2,386.23 |
0.0K |
| 14:58 |
2,386.11 |
2,386.41 |
2,385.71 |
2,386.41 |
0.0K |
| 14:59 |
2,386.13 |
2,386.13 |
2,385.76 |
2,385.81 |
0.0K |
| 15:00 |
2,384.89 |
2,386.12 |
2,384.71 |
2,386.12 |
0.0K |
| 15:01 |
2,385.94 |
2,386.22 |
2,385.94 |
2,385.94 |
0.0K |
| 15:02 |
2,385.75 |
2,385.75 |
2,385.45 |
2,385.51 |
0.0K |
| 15:03 |
2,385.09 |
2,385.29 |
2,385.09 |
2,385.22 |
0.0K |
| 15:04 |
2,385.16 |
2,385.16 |
2,384.60 |
2,384.60 |
0.0K |
| 15:05 |
2,385.21 |
2,386.28 |
2,385.21 |
2,386.28 |
0.0K |
| 15:06 |
2,386.06 |
2,386.26 |
2,385.93 |
2,386.26 |
0.0K |
| 15:07 |
2,386.48 |
2,386.48 |
2,385.31 |
2,385.31 |
0.0K |
| 15:08 |
2,385.22 |
2,385.88 |
2,385.22 |
2,385.61 |
0.0K |
| 15:09 |
2,385.57 |
2,385.57 |
2,385.38 |
2,385.38 |
0.0K |
| 15:10 |
2,385.36 |
2,385.37 |
2,385.09 |
2,385.28 |
0.0K |
| 15:11 |
2,385.44 |
2,385.65 |
2,385.24 |
2,385.65 |
0.0K |
| 15:12 |
2,385.85 |
2,386.19 |
2,385.83 |
2,385.83 |
0.0K |
| 15:13 |
2,385.71 |
2,385.71 |
2,385.19 |
2,385.30 |
0.0K |
| 15:14 |
2,385.18 |
2,385.18 |
2,384.90 |
2,384.90 |
0.0K |
| 15:15 |
2,384.80 |
2,384.88 |
2,384.65 |
2,384.68 |
0.0K |
| 15:16 |
2,384.44 |
2,384.44 |
2,384.03 |
2,384.03 |
0.0K |
| 15:17 |
2,383.97 |
2,384.32 |
2,383.90 |
2,383.90 |
0.0K |
| 15:18 |
2,384.48 |
2,384.59 |
2,383.92 |
2,383.92 |
0.0K |
| 15:19 |
2,384.05 |
2,384.08 |
2,383.85 |
2,383.85 |
0.0K |
| 15:20 |
2,383.78 |
2,383.78 |
2,383.15 |
2,383.15 |
0.0K |
| 15:21 |
2,382.71 |
2,382.71 |
2,382.36 |
2,382.66 |
0.0K |
| 15:22 |
2,382.82 |
2,383.10 |
2,382.82 |
2,383.06 |
0.0K |
| 15:23 |
2,382.23 |
2,382.58 |
2,382.22 |
2,382.22 |
0.0K |
| 15:24 |
2,381.91 |
2,382.14 |
2,381.85 |
2,381.96 |
0.0K |
| 15:25 |
2,381.87 |
2,382.10 |
2,381.87 |
2,382.10 |
0.0K |
| 15:26 |
2,381.86 |
2,382.36 |
2,381.86 |
2,382.36 |
0.0K |
| 15:27 |
2,382.28 |
2,382.43 |
2,381.91 |
2,382.26 |
0.0K |
| 15:28 |
2,382.38 |
2,382.94 |
2,382.38 |
2,382.91 |
0.0K |
| 15:29 |
2,382.50 |
2,382.50 |
2,382.04 |
2,382.09 |
0.0K |
| 15:30 |
2,382.25 |
2,382.40 |
2,382.25 |
2,382.33 |
0.0K |
| 15:31 |
2,382.43 |
2,382.99 |
2,382.43 |
2,382.99 |
0.0K |
| 15:32 |
2,383.00 |
2,383.17 |
2,382.87 |
2,382.87 |
0.0K |
| 15:33 |
2,382.52 |
2,382.71 |
2,382.38 |
2,382.71 |
0.0K |
| 15:34 |
2,383.03 |
2,383.03 |
2,382.44 |
2,382.44 |
0.0K |
| 15:35 |
2,382.06 |
2,382.06 |
2,381.20 |
2,381.20 |
0.0K |
| 15:36 |
2,380.53 |
2,380.60 |
2,380.38 |
2,380.60 |
0.0K |
| 15:37 |
2,380.76 |
2,381.32 |
2,380.76 |
2,381.32 |
0.0K |
| 15:38 |
2,381.04 |
2,381.31 |
2,380.86 |
2,380.88 |
0.0K |
| 15:39 |
2,380.80 |
2,380.82 |
2,380.63 |
2,380.63 |
0.0K |
| 15:40 |
2,380.83 |
2,381.18 |
2,380.78 |
2,381.18 |
0.0K |
| 15:41 |
2,381.24 |
2,381.66 |
2,381.24 |
2,381.66 |
0.0K |
| 15:42 |
2,381.15 |
2,381.50 |
2,381.15 |
2,381.50 |
0.0K |
| 15:43 |
2,381.28 |
2,381.28 |
2,380.60 |
2,380.83 |
0.0K |
| 15:44 |
2,380.86 |
2,380.86 |
2,380.64 |
2,380.77 |
0.0K |
| 15:45 |
2,380.86 |
2,381.77 |
2,380.86 |
2,381.77 |
0.0K |
| 15:46 |
2,381.82 |
2,381.83 |
2,381.10 |
2,381.10 |
0.0K |
| 15:47 |
2,380.92 |
2,381.83 |
2,380.92 |
2,381.83 |
0.0K |
| 15:48 |
2,382.13 |
2,382.41 |
2,382.09 |
2,382.41 |
0.0K |
| 15:49 |
2,382.83 |
2,382.83 |
2,382.39 |
2,382.39 |
0.0K |
| 15:50 |
2,383.12 |
2,383.12 |
2,381.50 |
2,382.06 |
0.0K |
| 15:51 |
2,381.66 |
2,381.87 |
2,380.99 |
2,380.99 |
0.0K |
| 15:52 |
2,380.91 |
2,381.35 |
2,380.91 |
2,381.35 |
0.0K |
| 15:53 |
2,381.45 |
2,382.23 |
2,381.45 |
2,382.23 |
0.0K |
| 15:54 |
2,382.30 |
2,383.82 |
2,382.30 |
2,383.82 |
0.0K |
| 15:55 |
2,384.16 |
2,384.16 |
2,382.80 |
2,383.61 |
0.0K |
| 15:56 |
2,384.54 |
2,384.54 |
2,383.74 |
2,383.74 |
0.0K |
| 15:57 |
2,383.52 |
2,383.86 |
2,383.52 |
2,383.78 |
0.0K |
| 15:58 |
2,383.98 |
2,384.44 |
2,383.98 |
2,384.44 |
0.0K |
| 15:59 |
2,384.77 |
2,385.29 |
2,384.77 |
2,385.29 |
0.0K |
| 16:00 |
2,384.89 |
2,384.89 |
2,384.58 |
2,384.58 |
0.0K |
| 16:01 |
2,384.58 |
2,384.58 |
2,384.58 |
2,384.58 |
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
|