| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,386.21 |
2,387.64 |
2,386.21 |
2,386.41 |
0.0K |
| 09:31 |
2,385.68 |
2,385.68 |
2,383.84 |
2,383.84 |
0.0K |
| 09:32 |
2,383.45 |
2,383.45 |
2,382.19 |
2,382.19 |
0.0K |
| 09:33 |
2,379.50 |
2,382.95 |
2,379.50 |
2,382.95 |
0.0K |
| 09:34 |
2,383.25 |
2,383.25 |
2,381.29 |
2,381.29 |
0.0K |
| 09:35 |
2,381.10 |
2,382.65 |
2,381.10 |
2,382.55 |
0.0K |
| 09:36 |
2,382.52 |
2,383.76 |
2,382.45 |
2,383.76 |
0.0K |
| 09:37 |
2,383.58 |
2,384.07 |
2,383.58 |
2,384.07 |
0.0K |
| 09:38 |
2,383.74 |
2,384.28 |
2,383.74 |
2,384.25 |
0.0K |
| 09:39 |
2,383.89 |
2,384.16 |
2,383.65 |
2,384.13 |
0.0K |
| 09:40 |
2,384.91 |
2,386.17 |
2,384.91 |
2,386.06 |
0.0K |
| 09:41 |
2,386.40 |
2,386.40 |
2,384.75 |
2,384.79 |
0.0K |
| 09:42 |
2,384.66 |
2,385.42 |
2,384.36 |
2,385.42 |
0.0K |
| 09:43 |
2,385.28 |
2,386.06 |
2,385.24 |
2,386.06 |
0.0K |
| 09:44 |
2,385.83 |
2,385.83 |
2,384.84 |
2,384.89 |
0.0K |
| 09:45 |
2,384.87 |
2,385.55 |
2,384.87 |
2,385.55 |
0.0K |
| 09:46 |
2,385.46 |
2,386.47 |
2,385.38 |
2,386.06 |
0.0K |
| 09:47 |
2,385.86 |
2,386.51 |
2,385.86 |
2,386.51 |
0.0K |
| 09:48 |
2,386.83 |
2,386.83 |
2,386.53 |
2,386.60 |
0.0K |
| 09:49 |
2,386.49 |
2,386.49 |
2,385.94 |
2,385.94 |
0.0K |
| 09:50 |
2,386.25 |
2,386.25 |
2,385.10 |
2,385.18 |
0.0K |
| 09:51 |
2,385.24 |
2,385.24 |
2,384.47 |
2,384.88 |
0.0K |
| 09:52 |
2,385.02 |
2,385.02 |
2,384.70 |
2,384.91 |
0.0K |
| 09:53 |
2,385.30 |
2,385.40 |
2,385.13 |
2,385.40 |
0.0K |
| 09:54 |
2,385.37 |
2,385.37 |
2,385.01 |
2,385.01 |
0.0K |
| 09:55 |
2,385.05 |
2,385.10 |
2,384.83 |
2,384.83 |
0.0K |
| 09:56 |
2,385.51 |
2,385.51 |
2,385.09 |
2,385.09 |
0.0K |
| 09:57 |
2,385.16 |
2,385.34 |
2,385.12 |
2,385.27 |
0.0K |
| 09:58 |
2,385.11 |
2,385.11 |
2,384.59 |
2,384.59 |
0.0K |
| 09:59 |
2,384.37 |
2,384.46 |
2,384.32 |
2,384.34 |
0.0K |
| 10:00 |
2,383.86 |
2,383.86 |
2,383.11 |
2,383.11 |
0.0K |
| 10:01 |
2,383.44 |
2,384.18 |
2,383.14 |
2,384.18 |
0.0K |
| 10:02 |
2,383.58 |
2,383.92 |
2,383.12 |
2,383.12 |
0.0K |
| 10:03 |
2,383.19 |
2,383.19 |
2,381.92 |
2,381.92 |
0.0K |
| 10:04 |
2,382.33 |
2,383.25 |
2,382.33 |
2,383.25 |
0.0K |
| 10:05 |
2,383.76 |
2,385.05 |
2,383.76 |
2,384.87 |
0.0K |
| 10:06 |
2,384.51 |
2,384.51 |
2,384.00 |
2,384.00 |
0.0K |
| 10:07 |
2,384.40 |
2,384.40 |
2,383.79 |
2,383.79 |
0.0K |
| 10:08 |
2,384.11 |
2,384.93 |
2,384.11 |
2,384.93 |
0.0K |
| 10:09 |
2,385.04 |
2,385.04 |
2,384.52 |
2,384.54 |
0.0K |
| 10:10 |
2,384.67 |
2,384.67 |
2,383.67 |
2,383.67 |
0.0K |
| 10:11 |
2,383.69 |
2,383.92 |
2,383.28 |
2,383.92 |
0.0K |
| 10:12 |
2,384.02 |
2,384.08 |
2,383.93 |
2,383.93 |
0.0K |
| 10:13 |
2,383.94 |
2,384.39 |
2,383.94 |
2,384.39 |
0.0K |
| 10:14 |
2,384.57 |
2,384.66 |
2,384.44 |
2,384.47 |
0.0K |
| 10:15 |
2,384.37 |
2,384.37 |
2,383.15 |
2,383.15 |
0.0K |
| 10:16 |
2,382.88 |
2,382.88 |
2,382.41 |
2,382.41 |
0.0K |
| 10:17 |
2,382.10 |
2,382.18 |
2,382.02 |
2,382.02 |
0.0K |
| 10:18 |
2,382.40 |
2,382.99 |
2,382.40 |
2,382.99 |
0.0K |
| 10:19 |
2,383.19 |
2,383.71 |
2,383.19 |
2,383.71 |
0.0K |
| 10:20 |
2,383.83 |
2,384.83 |
2,383.83 |
2,384.83 |
0.0K |
| 10:21 |
2,385.04 |
2,385.04 |
2,384.88 |
2,384.99 |
0.0K |
| 10:22 |
2,385.06 |
2,385.33 |
2,384.98 |
2,385.33 |
0.0K |
| 10:23 |
2,385.59 |
2,386.31 |
2,385.59 |
2,386.31 |
0.0K |
| 10:24 |
2,386.38 |
2,386.70 |
2,386.38 |
2,386.53 |
0.0K |
| 10:25 |
2,386.83 |
2,387.04 |
2,386.54 |
2,386.54 |
0.0K |
| 10:26 |
2,386.77 |
2,386.77 |
2,386.52 |
2,386.63 |
0.0K |
| 10:27 |
2,386.95 |
2,387.93 |
2,386.95 |
2,387.93 |
0.0K |
| 10:28 |
2,387.63 |
2,387.75 |
2,387.47 |
2,387.47 |
0.0K |
| 10:29 |
2,387.71 |
2,388.02 |
2,387.56 |
2,388.02 |
0.0K |
| 10:30 |
2,387.91 |
2,387.91 |
2,387.33 |
2,387.36 |
0.0K |
| 10:31 |
2,387.13 |
2,387.20 |
2,387.13 |
2,387.13 |
0.0K |
| 10:32 |
2,387.27 |
2,387.64 |
2,387.09 |
2,387.61 |
0.0K |
| 10:33 |
2,387.45 |
2,387.56 |
2,387.41 |
2,387.44 |
0.0K |
| 10:34 |
2,387.47 |
2,387.97 |
2,387.47 |
2,387.94 |
0.0K |
| 10:35 |
2,387.94 |
2,388.13 |
2,387.94 |
2,388.03 |
0.0K |
| 10:36 |
2,388.03 |
2,389.10 |
2,388.03 |
2,389.10 |
0.0K |
| 10:37 |
2,388.94 |
2,389.15 |
2,388.94 |
2,389.14 |
0.0K |
| 10:38 |
2,389.21 |
2,389.57 |
2,389.21 |
2,389.57 |
0.0K |
| 10:39 |
2,389.35 |
2,389.49 |
2,389.31 |
2,389.31 |
0.0K |
| 10:40 |
2,389.32 |
2,389.84 |
2,389.29 |
2,389.84 |
0.0K |
| 10:41 |
2,389.74 |
2,390.35 |
2,389.74 |
2,390.35 |
0.0K |
| 10:42 |
2,390.38 |
2,390.38 |
2,390.21 |
2,390.28 |
0.0K |
| 10:43 |
2,390.35 |
2,390.62 |
2,390.33 |
2,390.62 |
0.0K |
| 10:44 |
2,389.59 |
2,390.13 |
2,389.59 |
2,389.78 |
0.0K |
| 10:45 |
2,389.73 |
2,390.29 |
2,389.73 |
2,390.10 |
0.0K |
| 10:46 |
2,390.23 |
2,390.23 |
2,390.10 |
2,390.11 |
0.0K |
| 10:47 |
2,390.09 |
2,390.14 |
2,389.68 |
2,389.68 |
0.0K |
| 10:48 |
2,389.56 |
2,389.56 |
2,388.44 |
2,388.44 |
0.0K |
| 10:49 |
2,388.31 |
2,389.13 |
2,388.31 |
2,389.13 |
0.0K |
| 10:50 |
2,389.10 |
2,389.49 |
2,388.93 |
2,388.93 |
0.0K |
| 10:51 |
2,388.99 |
2,389.37 |
2,388.99 |
2,389.37 |
0.0K |
| 10:52 |
2,389.38 |
2,389.57 |
2,388.80 |
2,388.80 |
0.0K |
| 10:53 |
2,388.64 |
2,389.01 |
2,388.64 |
2,389.01 |
0.0K |
| 10:54 |
2,389.48 |
2,389.68 |
2,389.44 |
2,389.44 |
0.0K |
| 10:55 |
2,389.35 |
2,389.35 |
2,388.90 |
2,388.90 |
0.0K |
| 10:56 |
2,388.75 |
2,388.75 |
2,388.59 |
2,388.65 |
0.0K |
| 10:57 |
2,388.78 |
2,388.98 |
2,388.66 |
2,388.94 |
0.0K |
| 10:58 |
2,388.81 |
2,389.12 |
2,388.63 |
2,388.63 |
0.0K |
| 10:59 |
2,389.24 |
2,389.24 |
2,388.94 |
2,388.94 |
0.0K |
| 11:00 |
2,388.93 |
2,389.22 |
2,388.93 |
2,389.22 |
0.0K |
| 11:01 |
2,389.12 |
2,389.16 |
2,389.00 |
2,389.16 |
0.0K |
| 11:02 |
2,389.24 |
2,389.52 |
2,389.24 |
2,389.39 |
0.0K |
| 11:03 |
2,389.34 |
2,389.39 |
2,389.24 |
2,389.39 |
0.0K |
| 11:04 |
2,389.35 |
2,389.43 |
2,389.25 |
2,389.38 |
0.0K |
| 11:05 |
2,389.44 |
2,389.58 |
2,389.22 |
2,389.31 |
0.0K |
| 11:06 |
2,389.26 |
2,389.39 |
2,389.26 |
2,389.33 |
0.0K |
| 11:07 |
2,389.26 |
2,389.26 |
2,388.89 |
2,388.89 |
0.0K |
| 11:08 |
2,389.09 |
2,389.13 |
2,388.98 |
2,389.13 |
0.0K |
| 11:09 |
2,389.15 |
2,389.34 |
2,389.11 |
2,389.34 |
0.0K |
| 11:10 |
2,389.33 |
2,389.33 |
2,389.19 |
2,389.24 |
0.0K |
| 11:11 |
2,389.31 |
2,389.56 |
2,389.28 |
2,389.56 |
0.0K |
| 11:12 |
2,390.36 |
2,390.63 |
2,390.36 |
2,390.50 |
0.0K |
| 11:13 |
2,390.46 |
2,390.63 |
2,390.46 |
2,390.62 |
0.0K |
| 11:14 |
2,390.92 |
2,390.92 |
2,390.65 |
2,390.65 |
0.0K |
| 11:15 |
2,390.31 |
2,390.72 |
2,390.19 |
2,390.72 |
0.0K |
| 11:16 |
2,390.83 |
2,390.86 |
2,390.56 |
2,390.56 |
0.0K |
| 11:17 |
2,390.45 |
2,390.79 |
2,390.45 |
2,390.79 |
0.0K |
| 11:18 |
2,390.88 |
2,391.30 |
2,390.88 |
2,391.30 |
0.0K |
| 11:19 |
2,391.33 |
2,391.50 |
2,391.21 |
2,391.21 |
0.0K |
| 11:20 |
2,391.14 |
2,391.14 |
2,390.82 |
2,390.82 |
0.0K |
| 11:21 |
2,390.85 |
2,390.95 |
2,390.56 |
2,390.95 |
0.0K |
| 11:22 |
2,391.02 |
2,391.31 |
2,391.02 |
2,391.31 |
0.0K |
| 11:23 |
2,391.26 |
2,391.43 |
2,391.26 |
2,391.38 |
0.0K |
| 11:24 |
2,391.26 |
2,391.41 |
2,391.23 |
2,391.41 |
0.0K |
| 11:25 |
2,391.47 |
2,391.47 |
2,391.31 |
2,391.31 |
0.0K |
| 11:26 |
2,391.39 |
2,391.39 |
2,391.22 |
2,391.22 |
0.0K |
| 11:27 |
2,391.52 |
2,391.61 |
2,391.41 |
2,391.61 |
0.0K |
| 11:28 |
2,391.38 |
2,391.38 |
2,390.54 |
2,390.54 |
0.0K |
| 11:29 |
2,390.66 |
2,390.70 |
2,390.65 |
2,390.65 |
0.0K |
| 11:30 |
2,390.49 |
2,390.58 |
2,390.16 |
2,390.16 |
0.0K |
| 11:31 |
2,390.12 |
2,390.42 |
2,390.12 |
2,390.42 |
0.0K |
| 11:32 |
2,390.40 |
2,390.40 |
2,390.05 |
2,390.21 |
0.0K |
| 11:33 |
2,390.28 |
2,391.20 |
2,390.28 |
2,391.20 |
0.0K |
| 11:34 |
2,391.40 |
2,391.61 |
2,391.39 |
2,391.61 |
0.0K |
| 11:35 |
2,391.83 |
2,392.09 |
2,391.64 |
2,391.64 |
0.0K |
| 11:36 |
2,391.76 |
2,391.81 |
2,391.68 |
2,391.81 |
0.0K |
| 11:37 |
2,391.90 |
2,392.37 |
2,391.90 |
2,392.37 |
0.0K |
| 11:38 |
2,392.35 |
2,392.67 |
2,392.35 |
2,392.60 |
0.0K |
| 11:39 |
2,392.61 |
2,392.88 |
2,392.61 |
2,392.85 |
0.0K |
| 11:40 |
2,392.57 |
2,393.02 |
2,392.53 |
2,393.02 |
0.0K |
| 11:41 |
2,392.72 |
2,392.72 |
2,392.50 |
2,392.50 |
0.0K |
| 11:42 |
2,392.58 |
2,392.71 |
2,392.41 |
2,392.41 |
0.0K |
| 11:43 |
2,392.30 |
2,392.30 |
2,392.04 |
2,392.04 |
0.0K |
| 11:44 |
2,391.94 |
2,391.94 |
2,391.54 |
2,391.54 |
0.0K |
| 11:45 |
2,391.47 |
2,391.47 |
2,391.33 |
2,391.33 |
0.0K |
| 11:46 |
2,391.67 |
2,391.67 |
2,391.48 |
2,391.48 |
0.0K |
| 11:47 |
2,391.28 |
2,391.32 |
2,391.24 |
2,391.28 |
0.0K |
| 11:48 |
2,391.34 |
2,391.67 |
2,391.32 |
2,391.32 |
0.0K |
| 11:49 |
2,391.38 |
2,392.39 |
2,391.38 |
2,392.39 |
0.0K |
| 11:50 |
2,392.44 |
2,392.44 |
2,392.15 |
2,392.20 |
0.0K |
| 11:51 |
2,392.11 |
2,392.32 |
2,392.02 |
2,392.32 |
0.0K |
| 11:52 |
2,392.34 |
2,393.04 |
2,392.34 |
2,393.04 |
0.0K |
| 11:53 |
2,393.47 |
2,394.05 |
2,393.47 |
2,394.05 |
0.0K |
| 11:54 |
2,394.37 |
2,394.92 |
2,394.37 |
2,394.92 |
0.0K |
| 11:55 |
2,394.77 |
2,395.06 |
2,394.77 |
2,395.06 |
0.0K |
| 11:56 |
2,395.15 |
2,395.17 |
2,394.71 |
2,394.73 |
0.0K |
| 11:57 |
2,394.18 |
2,394.22 |
2,393.81 |
2,394.22 |
0.0K |
| 11:58 |
2,394.47 |
2,394.47 |
2,394.31 |
2,394.31 |
0.0K |
| 11:59 |
2,394.27 |
2,394.27 |
2,393.60 |
2,393.60 |
0.0K |
| 12:00 |
2,393.72 |
2,394.15 |
2,393.72 |
2,394.06 |
0.0K |
| 12:01 |
2,393.98 |
2,394.37 |
2,393.98 |
2,394.37 |
0.0K |
| 12:02 |
2,394.39 |
2,394.39 |
2,393.81 |
2,393.81 |
0.0K |
| 12:03 |
2,394.08 |
2,394.73 |
2,394.08 |
2,394.65 |
0.0K |
| 12:04 |
2,394.93 |
2,394.93 |
2,394.86 |
2,394.89 |
0.0K |
| 12:05 |
2,394.86 |
2,394.86 |
2,394.14 |
2,394.14 |
0.0K |
| 12:06 |
2,394.12 |
2,394.18 |
2,393.98 |
2,394.15 |
0.0K |
| 12:07 |
2,394.23 |
2,394.28 |
2,393.90 |
2,393.90 |
0.0K |
| 12:08 |
2,393.86 |
2,393.86 |
2,393.59 |
2,393.59 |
0.0K |
| 12:09 |
2,393.28 |
2,393.53 |
2,393.22 |
2,393.53 |
0.0K |
| 12:10 |
2,393.81 |
2,394.21 |
2,393.81 |
2,394.21 |
0.0K |
| 12:11 |
2,393.87 |
2,394.07 |
2,393.87 |
2,394.07 |
0.0K |
| 12:12 |
2,394.15 |
2,394.74 |
2,394.09 |
2,394.74 |
0.0K |
| 12:13 |
2,394.63 |
2,394.96 |
2,394.63 |
2,394.96 |
0.0K |
| 12:14 |
2,395.22 |
2,395.79 |
2,395.22 |
2,395.64 |
0.0K |
| 12:15 |
2,395.66 |
2,395.69 |
2,395.62 |
2,395.68 |
0.0K |
| 12:16 |
2,395.98 |
2,396.26 |
2,395.98 |
2,396.02 |
0.0K |
| 12:17 |
2,396.36 |
2,397.00 |
2,396.36 |
2,397.00 |
0.0K |
| 12:18 |
2,397.03 |
2,397.16 |
2,397.03 |
2,397.05 |
0.0K |
| 12:19 |
2,397.18 |
2,397.18 |
2,396.89 |
2,396.89 |
0.0K |
| 12:20 |
2,396.98 |
2,397.45 |
2,396.98 |
2,397.45 |
0.0K |
| 12:21 |
2,397.49 |
2,397.64 |
2,397.49 |
2,397.64 |
0.0K |
| 12:22 |
2,397.71 |
2,397.71 |
2,397.27 |
2,397.27 |
0.0K |
| 12:23 |
2,397.12 |
2,397.28 |
2,397.12 |
2,397.28 |
0.0K |
| 12:24 |
2,397.38 |
2,397.38 |
2,397.26 |
2,397.26 |
0.0K |
| 12:25 |
2,397.16 |
2,397.16 |
2,396.83 |
2,396.95 |
0.0K |
| 12:26 |
2,397.17 |
2,397.17 |
2,397.05 |
2,397.05 |
0.0K |
| 12:27 |
2,396.77 |
2,397.05 |
2,396.77 |
2,397.05 |
0.0K |
| 12:28 |
2,397.19 |
2,399.02 |
2,397.19 |
2,399.02 |
0.0K |
| 12:29 |
2,398.30 |
2,398.30 |
2,398.12 |
2,398.12 |
0.0K |
| 12:30 |
2,398.32 |
2,398.52 |
2,398.21 |
2,398.41 |
0.0K |
| 12:31 |
2,398.65 |
2,398.65 |
2,398.38 |
2,398.38 |
0.0K |
| 12:32 |
2,398.61 |
2,398.83 |
2,398.41 |
2,398.83 |
0.0K |
| 12:33 |
2,398.98 |
2,399.06 |
2,398.89 |
2,399.06 |
0.0K |
| 12:34 |
2,399.06 |
2,399.06 |
2,398.70 |
2,398.84 |
0.0K |
| 12:35 |
2,398.64 |
2,398.64 |
2,398.23 |
2,398.23 |
0.0K |
| 12:36 |
2,398.29 |
2,398.32 |
2,398.29 |
2,398.31 |
0.0K |
| 12:37 |
2,398.31 |
2,398.85 |
2,398.31 |
2,398.85 |
0.0K |
| 12:38 |
2,398.80 |
2,398.80 |
2,398.15 |
2,398.15 |
0.0K |
| 12:39 |
2,398.33 |
2,398.37 |
2,398.33 |
2,398.33 |
0.0K |
| 12:40 |
2,398.13 |
2,398.23 |
2,398.13 |
2,398.23 |
0.0K |
| 12:41 |
2,398.18 |
2,398.18 |
2,397.70 |
2,397.70 |
0.0K |
| 12:42 |
2,397.43 |
2,397.43 |
2,397.20 |
2,397.28 |
0.0K |
| 12:43 |
2,397.46 |
2,397.46 |
2,397.28 |
2,397.37 |
0.0K |
| 12:44 |
2,397.22 |
2,397.22 |
2,397.04 |
2,397.05 |
0.0K |
| 12:45 |
2,396.78 |
2,396.78 |
2,396.60 |
2,396.60 |
0.0K |
| 12:46 |
2,396.26 |
2,396.45 |
2,396.26 |
2,396.45 |
0.0K |
| 12:47 |
2,396.43 |
2,396.43 |
2,396.31 |
2,396.36 |
0.0K |
| 12:48 |
2,396.36 |
2,396.88 |
2,396.36 |
2,396.88 |
0.0K |
| 12:49 |
2,396.96 |
2,397.14 |
2,396.96 |
2,397.04 |
0.0K |
| 12:50 |
2,396.89 |
2,397.05 |
2,396.89 |
2,396.94 |
0.0K |
| 12:51 |
2,397.11 |
2,397.13 |
2,397.04 |
2,397.09 |
0.0K |
| 12:52 |
2,397.24 |
2,397.25 |
2,397.15 |
2,397.15 |
0.0K |
| 12:53 |
2,397.06 |
2,397.08 |
2,397.02 |
2,397.08 |
0.0K |
| 12:54 |
2,396.98 |
2,397.13 |
2,396.96 |
2,397.13 |
0.0K |
| 12:55 |
2,397.12 |
2,397.26 |
2,397.07 |
2,397.26 |
0.0K |
| 12:56 |
2,397.13 |
2,397.17 |
2,396.92 |
2,397.17 |
0.0K |
| 12:57 |
2,397.37 |
2,397.65 |
2,397.37 |
2,397.58 |
0.0K |
| 12:58 |
2,397.67 |
2,397.73 |
2,397.62 |
2,397.62 |
0.0K |
| 12:59 |
2,397.56 |
2,397.65 |
2,397.40 |
2,397.40 |
0.0K |
| 13:00 |
2,397.36 |
2,397.36 |
2,396.68 |
2,396.68 |
0.0K |
| 13:01 |
2,396.56 |
2,396.98 |
2,396.56 |
2,396.98 |
0.0K |
| 13:02 |
2,397.11 |
2,397.11 |
2,396.74 |
2,396.74 |
0.0K |
| 13:03 |
2,396.84 |
2,396.84 |
2,396.17 |
2,396.42 |
0.0K |
| 13:04 |
2,396.61 |
2,396.61 |
2,396.50 |
2,396.51 |
0.0K |
| 13:05 |
2,396.16 |
2,396.80 |
2,396.16 |
2,396.80 |
0.0K |
| 13:06 |
2,396.95 |
2,396.95 |
2,396.82 |
2,396.87 |
0.0K |
| 13:07 |
2,396.83 |
2,396.83 |
2,396.68 |
2,396.68 |
0.0K |
| 13:08 |
2,396.75 |
2,396.75 |
2,396.58 |
2,396.67 |
0.0K |
| 13:09 |
2,396.65 |
2,396.65 |
2,396.14 |
2,396.14 |
0.0K |
| 13:10 |
2,396.09 |
2,396.09 |
2,395.80 |
2,395.80 |
0.0K |
| 13:11 |
2,395.81 |
2,395.84 |
2,395.53 |
2,395.53 |
0.0K |
| 13:12 |
2,395.43 |
2,395.72 |
2,395.43 |
2,395.72 |
0.0K |
| 13:13 |
2,395.78 |
2,396.29 |
2,395.78 |
2,396.29 |
0.0K |
| 13:14 |
2,396.22 |
2,396.22 |
2,396.07 |
2,396.22 |
0.0K |
| 13:15 |
2,396.15 |
2,396.32 |
2,396.15 |
2,396.23 |
0.0K |
| 13:16 |
2,396.22 |
2,396.53 |
2,396.22 |
2,396.52 |
0.0K |
| 13:17 |
2,396.43 |
2,396.43 |
2,395.47 |
2,395.47 |
0.0K |
| 13:18 |
2,395.61 |
2,395.61 |
2,395.10 |
2,395.10 |
0.0K |
| 13:19 |
2,394.90 |
2,395.16 |
2,394.90 |
2,394.99 |
0.0K |
| 13:20 |
2,394.71 |
2,394.71 |
2,394.40 |
2,394.40 |
0.0K |
| 13:21 |
2,394.36 |
2,394.36 |
2,393.99 |
2,394.12 |
0.0K |
| 13:22 |
2,394.11 |
2,394.20 |
2,394.07 |
2,394.20 |
0.0K |
| 13:23 |
2,394.25 |
2,394.63 |
2,394.22 |
2,394.22 |
0.0K |
| 13:24 |
2,394.36 |
2,394.36 |
2,394.10 |
2,394.10 |
0.0K |
| 13:25 |
2,393.96 |
2,394.34 |
2,393.83 |
2,394.34 |
0.0K |
| 13:26 |
2,394.69 |
2,394.69 |
2,394.49 |
2,394.49 |
0.0K |
| 13:27 |
2,394.50 |
2,394.61 |
2,394.45 |
2,394.51 |
0.0K |
| 13:28 |
2,394.47 |
2,394.47 |
2,394.23 |
2,394.32 |
0.0K |
| 13:29 |
2,394.28 |
2,394.28 |
2,393.57 |
2,393.57 |
0.0K |
| 13:30 |
2,393.52 |
2,393.78 |
2,393.50 |
2,393.78 |
0.0K |
| 13:31 |
2,393.99 |
2,394.03 |
2,393.94 |
2,394.03 |
0.0K |
| 13:32 |
2,393.99 |
2,393.99 |
2,393.79 |
2,393.79 |
0.0K |
| 13:33 |
2,393.76 |
2,393.76 |
2,393.09 |
2,393.09 |
0.0K |
| 13:34 |
2,393.26 |
2,393.76 |
2,393.23 |
2,393.76 |
0.0K |
| 13:35 |
2,393.65 |
2,393.77 |
2,393.60 |
2,393.77 |
0.0K |
| 13:36 |
2,393.56 |
2,393.56 |
2,393.40 |
2,393.40 |
0.0K |
| 13:37 |
2,393.38 |
2,394.40 |
2,393.38 |
2,394.40 |
0.0K |
| 13:38 |
2,394.30 |
2,394.60 |
2,394.30 |
2,394.57 |
0.0K |
| 13:39 |
2,394.43 |
2,394.45 |
2,394.25 |
2,394.29 |
0.0K |
| 13:40 |
2,394.12 |
2,394.39 |
2,394.12 |
2,394.39 |
0.0K |
| 13:41 |
2,394.26 |
2,394.26 |
2,393.74 |
2,393.74 |
0.0K |
| 13:42 |
2,393.69 |
2,393.69 |
2,393.34 |
2,393.44 |
0.0K |
| 13:43 |
2,393.55 |
2,393.55 |
2,393.25 |
2,393.25 |
0.0K |
| 13:44 |
2,393.16 |
2,393.32 |
2,393.10 |
2,393.10 |
0.0K |
| 13:45 |
2,393.28 |
2,393.37 |
2,393.28 |
2,393.37 |
0.0K |
| 13:46 |
2,393.21 |
2,393.41 |
2,393.21 |
2,393.41 |
0.0K |
| 13:47 |
2,393.36 |
2,393.58 |
2,393.36 |
2,393.56 |
0.0K |
| 13:48 |
2,393.45 |
2,393.45 |
2,393.23 |
2,393.30 |
0.0K |
| 13:49 |
2,393.24 |
2,393.24 |
2,393.07 |
2,393.07 |
0.0K |
| 13:50 |
2,393.17 |
2,393.27 |
2,393.17 |
2,393.22 |
0.0K |
| 13:51 |
2,393.28 |
2,393.28 |
2,393.18 |
2,393.18 |
0.0K |
| 13:52 |
2,393.13 |
2,393.25 |
2,393.13 |
2,393.25 |
0.0K |
| 13:53 |
2,393.07 |
2,393.21 |
2,393.07 |
2,393.17 |
0.0K |
| 13:54 |
2,393.24 |
2,393.49 |
2,393.24 |
2,393.49 |
0.0K |
| 13:55 |
2,393.43 |
2,393.64 |
2,393.41 |
2,393.41 |
0.0K |
| 13:56 |
2,393.41 |
2,393.45 |
2,393.36 |
2,393.45 |
0.0K |
| 13:57 |
2,393.45 |
2,393.45 |
2,393.27 |
2,393.27 |
0.0K |
| 13:58 |
2,393.18 |
2,393.18 |
2,392.85 |
2,392.95 |
0.0K |
| 13:59 |
2,393.06 |
2,393.07 |
2,392.67 |
2,392.67 |
0.0K |
| 14:00 |
2,392.68 |
2,392.68 |
2,392.38 |
2,392.38 |
0.0K |
| 14:01 |
2,392.12 |
2,392.35 |
2,392.12 |
2,392.35 |
0.0K |
| 14:02 |
2,392.72 |
2,393.49 |
2,392.72 |
2,393.44 |
0.0K |
| 14:03 |
2,393.50 |
2,393.50 |
2,393.29 |
2,393.29 |
0.0K |
| 14:04 |
2,393.52 |
2,394.08 |
2,393.52 |
2,394.08 |
0.0K |
| 14:05 |
2,394.20 |
2,394.61 |
2,394.06 |
2,394.61 |
0.0K |
| 14:06 |
2,394.76 |
2,395.05 |
2,394.76 |
2,395.05 |
0.0K |
| 14:07 |
2,395.56 |
2,395.56 |
2,395.18 |
2,395.18 |
0.0K |
| 14:08 |
2,394.78 |
2,394.78 |
2,394.29 |
2,394.50 |
0.0K |
| 14:09 |
2,394.60 |
2,394.65 |
2,394.39 |
2,394.39 |
0.0K |
| 14:10 |
2,394.34 |
2,394.42 |
2,394.24 |
2,394.24 |
0.0K |
| 14:11 |
2,394.09 |
2,394.12 |
2,393.94 |
2,393.94 |
0.0K |
| 14:12 |
2,393.89 |
2,393.91 |
2,393.76 |
2,393.76 |
0.0K |
| 14:13 |
2,393.67 |
2,393.69 |
2,393.58 |
2,393.58 |
0.0K |
| 14:14 |
2,393.64 |
2,393.73 |
2,393.53 |
2,393.73 |
0.0K |
| 14:15 |
2,393.70 |
2,393.97 |
2,393.70 |
2,393.97 |
0.0K |
| 14:16 |
2,393.91 |
2,393.91 |
2,393.59 |
2,393.59 |
0.0K |
| 14:17 |
2,393.33 |
2,393.44 |
2,393.20 |
2,393.20 |
0.0K |
| 14:18 |
2,393.16 |
2,393.28 |
2,393.02 |
2,393.24 |
0.0K |
| 14:19 |
2,393.23 |
2,393.23 |
2,393.11 |
2,393.11 |
0.0K |
| 14:20 |
2,393.19 |
2,393.25 |
2,393.10 |
2,393.10 |
0.0K |
| 14:21 |
2,392.99 |
2,392.99 |
2,392.38 |
2,392.51 |
0.0K |
| 14:22 |
2,392.47 |
2,392.49 |
2,392.37 |
2,392.49 |
0.0K |
| 14:23 |
2,392.76 |
2,392.91 |
2,392.76 |
2,392.76 |
0.0K |
| 14:24 |
2,392.62 |
2,392.83 |
2,392.55 |
2,392.83 |
0.0K |
| 14:25 |
2,392.86 |
2,392.86 |
2,392.81 |
2,392.82 |
0.0K |
| 14:26 |
2,392.80 |
2,392.91 |
2,392.78 |
2,392.91 |
0.0K |
| 14:27 |
2,392.85 |
2,392.85 |
2,392.50 |
2,392.50 |
0.0K |
| 14:28 |
2,392.52 |
2,392.55 |
2,392.29 |
2,392.29 |
0.0K |
| 14:29 |
2,392.14 |
2,392.14 |
2,391.99 |
2,391.99 |
0.0K |
| 14:30 |
2,391.89 |
2,391.98 |
2,391.76 |
2,391.98 |
0.0K |
| 14:31 |
2,392.09 |
2,392.90 |
2,392.09 |
2,392.90 |
0.0K |
| 14:32 |
2,392.99 |
2,393.02 |
2,392.85 |
2,393.02 |
0.0K |
| 14:33 |
2,392.83 |
2,392.99 |
2,392.83 |
2,392.99 |
0.0K |
| 14:34 |
2,393.00 |
2,393.46 |
2,393.00 |
2,393.46 |
0.0K |
| 14:35 |
2,393.46 |
2,393.56 |
2,393.44 |
2,393.53 |
0.0K |
| 14:36 |
2,393.56 |
2,393.56 |
2,393.26 |
2,393.26 |
0.0K |
| 14:37 |
2,393.37 |
2,393.39 |
2,393.34 |
2,393.39 |
0.0K |
| 14:38 |
2,393.29 |
2,393.40 |
2,393.18 |
2,393.18 |
0.0K |
| 14:39 |
2,393.22 |
2,393.34 |
2,393.22 |
2,393.34 |
0.0K |
| 14:40 |
2,393.33 |
2,393.43 |
2,393.33 |
2,393.43 |
0.0K |
| 14:41 |
2,393.97 |
2,393.97 |
2,393.78 |
2,393.78 |
0.0K |
| 14:42 |
2,393.74 |
2,394.00 |
2,393.63 |
2,394.00 |
0.0K |
| 14:43 |
2,394.03 |
2,394.52 |
2,394.03 |
2,394.32 |
0.0K |
| 14:44 |
2,394.32 |
2,394.35 |
2,394.15 |
2,394.15 |
0.0K |
| 14:45 |
2,394.12 |
2,394.15 |
2,394.11 |
2,394.15 |
0.0K |
| 14:46 |
2,394.10 |
2,394.16 |
2,394.03 |
2,394.16 |
0.0K |
| 14:47 |
2,394.12 |
2,394.12 |
2,393.83 |
2,393.83 |
0.0K |
| 14:48 |
2,393.85 |
2,394.12 |
2,393.85 |
2,394.12 |
0.0K |
| 14:49 |
2,394.10 |
2,394.23 |
2,394.10 |
2,394.21 |
0.0K |
| 14:50 |
2,394.33 |
2,395.16 |
2,394.33 |
2,395.10 |
0.0K |
| 14:51 |
2,395.19 |
2,395.28 |
2,395.11 |
2,395.21 |
0.0K |
| 14:52 |
2,395.16 |
2,395.16 |
2,394.99 |
2,394.99 |
0.0K |
| 14:53 |
2,395.20 |
2,395.40 |
2,395.20 |
2,395.40 |
0.0K |
| 14:54 |
2,395.40 |
2,395.40 |
2,395.14 |
2,395.14 |
0.0K |
| 14:55 |
2,395.12 |
2,395.12 |
2,394.81 |
2,394.81 |
0.0K |
| 14:56 |
2,394.75 |
2,394.75 |
2,394.57 |
2,394.57 |
0.0K |
| 14:57 |
2,394.33 |
2,394.52 |
2,394.33 |
2,394.47 |
0.0K |
| 14:58 |
2,394.47 |
2,394.53 |
2,394.38 |
2,394.53 |
0.0K |
| 14:59 |
2,394.57 |
2,394.74 |
2,394.50 |
2,394.50 |
0.0K |
| 15:00 |
2,394.40 |
2,394.40 |
2,393.92 |
2,393.92 |
0.0K |
| 15:01 |
2,393.88 |
2,393.88 |
2,393.39 |
2,393.39 |
0.0K |
| 15:02 |
2,393.30 |
2,393.77 |
2,393.30 |
2,393.71 |
0.0K |
| 15:03 |
2,393.61 |
2,393.63 |
2,393.47 |
2,393.56 |
0.0K |
| 15:04 |
2,393.68 |
2,393.75 |
2,393.27 |
2,393.27 |
0.0K |
| 15:05 |
2,392.98 |
2,393.19 |
2,392.86 |
2,393.19 |
0.0K |
| 15:06 |
2,393.10 |
2,393.10 |
2,392.82 |
2,392.82 |
0.0K |
| 15:07 |
2,392.72 |
2,392.80 |
2,392.71 |
2,392.75 |
0.0K |
| 15:08 |
2,392.83 |
2,393.40 |
2,392.81 |
2,393.40 |
0.0K |
| 15:09 |
2,393.73 |
2,393.73 |
2,393.64 |
2,393.68 |
0.0K |
| 15:10 |
2,393.66 |
2,393.71 |
2,393.56 |
2,393.56 |
0.0K |
| 15:11 |
2,393.47 |
2,393.47 |
2,392.99 |
2,393.33 |
0.0K |
| 15:12 |
2,393.38 |
2,393.38 |
2,393.10 |
2,393.20 |
0.0K |
| 15:13 |
2,393.40 |
2,393.60 |
2,393.24 |
2,393.24 |
0.0K |
| 15:14 |
2,393.21 |
2,393.21 |
2,392.95 |
2,393.18 |
0.0K |
| 15:15 |
2,393.32 |
2,393.43 |
2,393.32 |
2,393.43 |
0.0K |
| 15:16 |
2,393.47 |
2,393.98 |
2,393.47 |
2,393.98 |
0.0K |
| 15:17 |
2,394.25 |
2,394.67 |
2,394.23 |
2,394.67 |
0.0K |
| 15:18 |
2,395.04 |
2,395.04 |
2,394.87 |
2,394.87 |
0.0K |
| 15:19 |
2,394.94 |
2,394.94 |
2,394.88 |
2,394.88 |
0.0K |
| 15:20 |
2,395.24 |
2,395.38 |
2,395.18 |
2,395.36 |
0.0K |
| 15:21 |
2,395.44 |
2,395.77 |
2,395.44 |
2,395.77 |
0.0K |
| 15:22 |
2,396.16 |
2,396.23 |
2,396.07 |
2,396.07 |
0.0K |
| 15:23 |
2,395.80 |
2,395.80 |
2,395.59 |
2,395.59 |
0.0K |
| 15:24 |
2,395.55 |
2,395.55 |
2,395.12 |
2,395.12 |
0.0K |
| 15:25 |
2,394.97 |
2,395.31 |
2,394.97 |
2,395.31 |
0.0K |
| 15:26 |
2,395.32 |
2,395.64 |
2,395.32 |
2,395.59 |
0.0K |
| 15:27 |
2,395.59 |
2,395.60 |
2,395.53 |
2,395.53 |
0.0K |
| 15:28 |
2,395.42 |
2,395.42 |
2,394.78 |
2,394.78 |
0.0K |
| 15:29 |
2,394.63 |
2,394.63 |
2,394.42 |
2,394.42 |
0.0K |
| 15:30 |
2,394.25 |
2,394.61 |
2,394.08 |
2,394.61 |
0.0K |
| 15:31 |
2,394.53 |
2,394.72 |
2,394.29 |
2,394.69 |
0.0K |
| 15:32 |
2,394.39 |
2,394.73 |
2,394.38 |
2,394.67 |
0.0K |
| 15:33 |
2,394.60 |
2,394.78 |
2,394.60 |
2,394.71 |
0.0K |
| 15:34 |
2,394.89 |
2,395.05 |
2,394.82 |
2,394.99 |
0.0K |
| 15:35 |
2,394.86 |
2,394.86 |
2,393.71 |
2,394.78 |
0.0K |
| 15:36 |
2,394.88 |
2,395.02 |
2,394.88 |
2,394.90 |
0.0K |
| 15:37 |
2,394.98 |
2,395.87 |
2,394.98 |
2,395.87 |
0.0K |
| 15:38 |
2,395.88 |
2,396.08 |
2,395.88 |
2,395.95 |
0.0K |
| 15:39 |
2,396.16 |
2,396.29 |
2,396.14 |
2,396.14 |
0.0K |
| 15:40 |
2,396.01 |
2,396.01 |
2,395.86 |
2,395.88 |
0.0K |
| 15:41 |
2,396.04 |
2,396.31 |
2,395.96 |
2,395.96 |
0.0K |
| 15:42 |
2,395.87 |
2,396.12 |
2,395.76 |
2,396.12 |
0.0K |
| 15:43 |
2,396.01 |
2,396.01 |
2,395.54 |
2,395.54 |
0.0K |
| 15:44 |
2,395.63 |
2,395.86 |
2,395.51 |
2,395.86 |
0.0K |
| 15:45 |
2,395.95 |
2,396.29 |
2,395.95 |
2,396.07 |
0.0K |
| 15:46 |
2,395.85 |
2,395.92 |
2,395.75 |
2,395.75 |
0.0K |
| 15:47 |
2,395.70 |
2,395.87 |
2,395.47 |
2,395.87 |
0.0K |
| 15:48 |
2,396.25 |
2,396.97 |
2,396.25 |
2,396.97 |
0.0K |
| 15:49 |
2,396.79 |
2,397.30 |
2,396.79 |
2,397.30 |
0.0K |
| 15:50 |
2,397.45 |
2,398.41 |
2,397.45 |
2,398.07 |
0.0K |
| 15:51 |
2,397.64 |
2,397.66 |
2,397.05 |
2,397.05 |
0.0K |
| 15:52 |
2,397.23 |
2,397.90 |
2,397.23 |
2,397.90 |
0.0K |
| 15:53 |
2,397.90 |
2,397.90 |
2,397.34 |
2,397.34 |
0.0K |
| 15:54 |
2,397.57 |
2,397.91 |
2,397.57 |
2,397.91 |
0.0K |
| 15:55 |
2,397.68 |
2,397.68 |
2,396.86 |
2,397.16 |
0.0K |
| 15:56 |
2,397.20 |
2,397.82 |
2,397.20 |
2,397.73 |
0.0K |
| 15:57 |
2,397.79 |
2,397.94 |
2,397.63 |
2,397.78 |
0.0K |
| 15:58 |
2,397.69 |
2,398.50 |
2,397.69 |
2,398.50 |
0.0K |
| 15:59 |
2,398.54 |
2,398.57 |
2,398.47 |
2,398.57 |
0.0K |
| 16:00 |
2,398.12 |
2,398.85 |
2,398.12 |
2,398.85 |
0.0K |
| 16:01 |
2,398.85 |
2,398.85 |
2,398.85 |
2,398.85 |
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
|