| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,398.06 |
2,401.51 |
2,398.06 |
2,401.51 |
0.0K |
| 09:31 |
2,401.93 |
2,404.11 |
2,401.93 |
2,404.11 |
0.0K |
| 09:32 |
2,404.84 |
2,405.77 |
2,404.84 |
2,405.18 |
0.0K |
| 09:33 |
2,405.23 |
2,405.45 |
2,405.23 |
2,405.27 |
0.0K |
| 09:34 |
2,405.02 |
2,405.37 |
2,404.32 |
2,405.37 |
0.0K |
| 09:35 |
2,405.73 |
2,405.90 |
2,405.07 |
2,405.07 |
0.0K |
| 09:36 |
2,404.93 |
2,405.98 |
2,404.93 |
2,405.98 |
0.0K |
| 09:37 |
2,405.90 |
2,405.90 |
2,405.35 |
2,405.46 |
0.0K |
| 09:38 |
2,406.08 |
2,406.83 |
2,406.08 |
2,406.83 |
0.0K |
| 09:39 |
2,406.93 |
2,407.85 |
2,406.93 |
2,407.85 |
0.0K |
| 09:40 |
2,407.60 |
2,407.60 |
2,406.86 |
2,407.53 |
0.0K |
| 09:41 |
2,407.87 |
2,408.14 |
2,407.83 |
2,408.08 |
0.0K |
| 09:42 |
2,407.67 |
2,408.39 |
2,407.67 |
2,408.39 |
0.0K |
| 09:43 |
2,408.46 |
2,408.46 |
2,407.50 |
2,407.53 |
0.0K |
| 09:44 |
2,407.46 |
2,407.46 |
2,406.79 |
2,406.79 |
0.0K |
| 09:45 |
2,406.59 |
2,406.59 |
2,405.40 |
2,405.40 |
0.0K |
| 09:46 |
2,405.31 |
2,405.52 |
2,405.31 |
2,405.47 |
0.0K |
| 09:47 |
2,405.10 |
2,405.55 |
2,405.10 |
2,405.38 |
0.0K |
| 09:48 |
2,405.36 |
2,405.49 |
2,405.11 |
2,405.49 |
0.0K |
| 09:49 |
2,405.71 |
2,405.71 |
2,403.89 |
2,403.89 |
0.0K |
| 09:50 |
2,405.44 |
2,405.44 |
2,404.92 |
2,404.92 |
0.0K |
| 09:51 |
2,404.89 |
2,404.89 |
2,404.04 |
2,404.49 |
0.0K |
| 09:52 |
2,404.06 |
2,404.06 |
2,403.71 |
2,403.92 |
0.0K |
| 09:53 |
2,404.17 |
2,404.17 |
2,402.98 |
2,402.98 |
0.0K |
| 09:54 |
2,403.29 |
2,403.29 |
2,402.58 |
2,402.58 |
0.0K |
| 09:55 |
2,401.98 |
2,401.98 |
2,401.61 |
2,401.68 |
0.0K |
| 09:56 |
2,401.85 |
2,402.16 |
2,401.81 |
2,401.89 |
0.0K |
| 09:57 |
2,402.04 |
2,402.10 |
2,401.81 |
2,402.10 |
0.0K |
| 09:58 |
2,401.91 |
2,401.91 |
2,401.08 |
2,401.08 |
0.0K |
| 09:59 |
2,401.34 |
2,401.34 |
2,400.65 |
2,400.65 |
0.0K |
| 10:00 |
2,400.23 |
2,400.85 |
2,400.23 |
2,400.26 |
0.0K |
| 10:01 |
2,400.35 |
2,401.42 |
2,400.35 |
2,401.42 |
0.0K |
| 10:02 |
2,401.06 |
2,401.06 |
2,400.55 |
2,400.55 |
0.0K |
| 10:03 |
2,401.10 |
2,401.93 |
2,401.03 |
2,401.93 |
0.0K |
| 10:04 |
2,401.82 |
2,402.19 |
2,401.73 |
2,402.13 |
0.0K |
| 10:05 |
2,402.42 |
2,402.96 |
2,402.42 |
2,402.96 |
0.0K |
| 10:06 |
2,402.91 |
2,402.91 |
2,402.48 |
2,402.48 |
0.0K |
| 10:07 |
2,402.33 |
2,402.61 |
2,402.14 |
2,402.14 |
0.0K |
| 10:08 |
2,401.73 |
2,401.97 |
2,401.58 |
2,401.58 |
0.0K |
| 10:09 |
2,401.35 |
2,401.35 |
2,401.13 |
2,401.27 |
0.0K |
| 10:10 |
2,400.99 |
2,400.99 |
2,400.67 |
2,400.67 |
0.0K |
| 10:11 |
2,401.10 |
2,401.29 |
2,400.92 |
2,400.92 |
0.0K |
| 10:12 |
2,400.77 |
2,401.19 |
2,400.74 |
2,401.19 |
0.0K |
| 10:13 |
2,401.57 |
2,401.93 |
2,401.53 |
2,401.93 |
0.0K |
| 10:14 |
2,401.98 |
2,402.46 |
2,401.98 |
2,402.36 |
0.0K |
| 10:15 |
2,402.81 |
2,403.12 |
2,402.81 |
2,403.12 |
0.0K |
| 10:16 |
2,403.54 |
2,404.37 |
2,403.54 |
2,404.37 |
0.0K |
| 10:17 |
2,404.50 |
2,404.75 |
2,404.50 |
2,404.59 |
0.0K |
| 10:18 |
2,404.60 |
2,404.76 |
2,404.44 |
2,404.67 |
0.0K |
| 10:19 |
2,404.83 |
2,405.89 |
2,404.83 |
2,405.89 |
0.0K |
| 10:20 |
2,405.98 |
2,406.19 |
2,405.98 |
2,406.19 |
0.0K |
| 10:21 |
2,406.30 |
2,407.50 |
2,406.30 |
2,407.50 |
0.0K |
| 10:22 |
2,407.67 |
2,407.70 |
2,407.66 |
2,407.70 |
0.0K |
| 10:23 |
2,407.62 |
2,407.89 |
2,407.33 |
2,407.89 |
0.0K |
| 10:24 |
2,407.97 |
2,408.17 |
2,407.87 |
2,408.17 |
0.0K |
| 10:25 |
2,408.10 |
2,408.39 |
2,408.08 |
2,408.35 |
0.0K |
| 10:26 |
2,408.24 |
2,408.26 |
2,408.18 |
2,408.26 |
0.0K |
| 10:27 |
2,408.43 |
2,408.43 |
2,407.70 |
2,407.70 |
0.0K |
| 10:28 |
2,407.72 |
2,407.87 |
2,407.60 |
2,407.60 |
0.0K |
| 10:29 |
2,407.63 |
2,407.63 |
2,407.24 |
2,407.24 |
0.0K |
| 10:30 |
2,406.85 |
2,406.99 |
2,406.81 |
2,406.99 |
0.0K |
| 10:31 |
2,406.82 |
2,406.82 |
2,405.48 |
2,405.48 |
0.0K |
| 10:32 |
2,405.44 |
2,405.44 |
2,404.92 |
2,404.92 |
0.0K |
| 10:33 |
2,405.09 |
2,406.73 |
2,405.09 |
2,406.33 |
0.0K |
| 10:34 |
2,406.35 |
2,407.26 |
2,406.35 |
2,407.24 |
0.0K |
| 10:35 |
2,407.28 |
2,407.42 |
2,407.21 |
2,407.42 |
0.0K |
| 10:36 |
2,407.30 |
2,408.05 |
2,407.24 |
2,408.05 |
0.0K |
| 10:37 |
2,408.66 |
2,409.56 |
2,408.66 |
2,409.56 |
0.0K |
| 10:38 |
2,409.74 |
2,410.00 |
2,409.74 |
2,409.87 |
0.0K |
| 10:39 |
2,409.75 |
2,409.75 |
2,409.57 |
2,409.63 |
0.0K |
| 10:40 |
2,409.40 |
2,409.41 |
2,409.16 |
2,409.23 |
0.0K |
| 10:41 |
2,408.92 |
2,408.92 |
2,407.34 |
2,407.34 |
0.0K |
| 10:42 |
2,407.47 |
2,407.91 |
2,407.45 |
2,407.91 |
0.0K |
| 10:43 |
2,408.14 |
2,408.59 |
2,408.14 |
2,408.59 |
0.0K |
| 10:44 |
2,409.07 |
2,409.14 |
2,409.07 |
2,409.14 |
0.0K |
| 10:45 |
2,409.19 |
2,409.19 |
2,408.97 |
2,409.09 |
0.0K |
| 10:46 |
2,409.18 |
2,409.78 |
2,409.18 |
2,409.78 |
0.0K |
| 10:47 |
2,409.99 |
2,410.14 |
2,409.95 |
2,410.14 |
0.0K |
| 10:48 |
2,409.71 |
2,409.78 |
2,409.56 |
2,409.78 |
0.0K |
| 10:49 |
2,410.14 |
2,410.14 |
2,409.87 |
2,409.98 |
0.0K |
| 10:50 |
2,410.11 |
2,410.76 |
2,410.04 |
2,410.76 |
0.0K |
| 10:51 |
2,410.46 |
2,410.68 |
2,410.31 |
2,410.68 |
0.0K |
| 10:52 |
2,410.84 |
2,411.51 |
2,410.84 |
2,411.51 |
0.0K |
| 10:53 |
2,411.57 |
2,411.57 |
2,410.69 |
2,410.69 |
0.0K |
| 10:54 |
2,410.13 |
2,410.13 |
2,409.88 |
2,410.03 |
0.0K |
| 10:55 |
2,409.87 |
2,410.44 |
2,409.87 |
2,410.44 |
0.0K |
| 10:56 |
2,410.84 |
2,410.84 |
2,410.67 |
2,410.67 |
0.0K |
| 10:57 |
2,410.80 |
2,410.82 |
2,410.40 |
2,410.40 |
0.0K |
| 10:58 |
2,410.34 |
2,410.49 |
2,410.34 |
2,410.49 |
0.0K |
| 10:59 |
2,410.41 |
2,410.75 |
2,410.39 |
2,410.75 |
0.0K |
| 11:00 |
2,410.71 |
2,411.16 |
2,410.68 |
2,411.16 |
0.0K |
| 11:01 |
2,411.02 |
2,411.02 |
2,410.65 |
2,410.65 |
0.0K |
| 11:02 |
2,411.22 |
2,411.22 |
2,410.86 |
2,410.87 |
0.0K |
| 11:03 |
2,410.73 |
2,410.73 |
2,410.25 |
2,410.25 |
0.0K |
| 11:04 |
2,410.60 |
2,410.88 |
2,410.43 |
2,410.86 |
0.0K |
| 11:05 |
2,410.79 |
2,410.93 |
2,410.64 |
2,410.64 |
0.0K |
| 11:06 |
2,410.66 |
2,411.03 |
2,410.60 |
2,410.91 |
0.0K |
| 11:07 |
2,410.66 |
2,410.66 |
2,410.41 |
2,410.55 |
0.0K |
| 11:08 |
2,410.67 |
2,410.67 |
2,410.25 |
2,410.25 |
0.0K |
| 11:09 |
2,410.25 |
2,410.39 |
2,410.20 |
2,410.22 |
0.0K |
| 11:10 |
2,410.06 |
2,410.07 |
2,409.65 |
2,409.65 |
0.0K |
| 11:11 |
2,409.44 |
2,409.44 |
2,409.07 |
2,409.32 |
0.0K |
| 11:12 |
2,409.32 |
2,409.64 |
2,409.32 |
2,409.58 |
0.0K |
| 11:13 |
2,409.87 |
2,409.87 |
2,409.54 |
2,409.80 |
0.0K |
| 11:14 |
2,409.76 |
2,410.21 |
2,409.76 |
2,410.16 |
0.0K |
| 11:15 |
2,410.14 |
2,410.18 |
2,409.56 |
2,409.64 |
0.0K |
| 11:16 |
2,409.52 |
2,409.70 |
2,409.52 |
2,409.62 |
0.0K |
| 11:17 |
2,409.50 |
2,409.50 |
2,409.20 |
2,409.49 |
0.0K |
| 11:18 |
2,409.18 |
2,409.21 |
2,409.18 |
2,409.19 |
0.0K |
| 11:19 |
2,409.33 |
2,409.74 |
2,409.33 |
2,409.74 |
0.0K |
| 11:20 |
2,409.74 |
2,409.74 |
2,409.51 |
2,409.51 |
0.0K |
| 11:21 |
2,409.49 |
2,409.49 |
2,408.91 |
2,408.91 |
0.0K |
| 11:22 |
2,408.36 |
2,408.36 |
2,408.18 |
2,408.18 |
0.0K |
| 11:23 |
2,408.07 |
2,408.07 |
2,407.69 |
2,407.69 |
0.0K |
| 11:24 |
2,407.98 |
2,407.98 |
2,407.66 |
2,407.66 |
0.0K |
| 11:25 |
2,407.58 |
2,407.58 |
2,407.25 |
2,407.40 |
0.0K |
| 11:26 |
2,407.33 |
2,407.45 |
2,407.16 |
2,407.45 |
0.0K |
| 11:27 |
2,407.44 |
2,407.44 |
2,407.13 |
2,407.13 |
0.0K |
| 11:28 |
2,407.19 |
2,407.19 |
2,406.92 |
2,406.93 |
0.0K |
| 11:29 |
2,406.82 |
2,407.08 |
2,406.70 |
2,407.08 |
0.0K |
| 11:30 |
2,406.79 |
2,406.79 |
2,406.12 |
2,406.12 |
0.0K |
| 11:31 |
2,405.93 |
2,406.04 |
2,405.27 |
2,405.71 |
0.0K |
| 11:32 |
2,405.97 |
2,406.29 |
2,405.97 |
2,406.29 |
0.0K |
| 11:33 |
2,406.55 |
2,406.55 |
2,406.13 |
2,406.30 |
0.0K |
| 11:34 |
2,406.62 |
2,406.63 |
2,406.29 |
2,406.29 |
0.0K |
| 11:35 |
2,406.31 |
2,407.01 |
2,406.31 |
2,407.01 |
0.0K |
| 11:36 |
2,406.67 |
2,406.93 |
2,406.57 |
2,406.93 |
0.0K |
| 11:37 |
2,407.28 |
2,407.39 |
2,407.09 |
2,407.39 |
0.0K |
| 11:38 |
2,407.21 |
2,407.30 |
2,407.10 |
2,407.15 |
0.0K |
| 11:39 |
2,407.60 |
2,407.82 |
2,407.40 |
2,407.40 |
0.0K |
| 11:40 |
2,407.47 |
2,407.62 |
2,407.18 |
2,407.62 |
0.0K |
| 11:41 |
2,407.66 |
2,408.27 |
2,407.66 |
2,408.27 |
0.0K |
| 11:42 |
2,408.04 |
2,408.04 |
2,407.64 |
2,407.75 |
0.0K |
| 11:43 |
2,407.84 |
2,408.02 |
2,407.84 |
2,408.02 |
0.0K |
| 11:44 |
2,408.00 |
2,408.00 |
2,407.43 |
2,407.43 |
0.0K |
| 11:45 |
2,407.08 |
2,407.87 |
2,407.01 |
2,407.87 |
0.0K |
| 11:46 |
2,407.79 |
2,407.79 |
2,407.39 |
2,407.63 |
0.0K |
| 11:47 |
2,407.84 |
2,407.84 |
2,407.30 |
2,407.30 |
0.0K |
| 11:48 |
2,407.28 |
2,408.18 |
2,407.28 |
2,408.01 |
0.0K |
| 11:49 |
2,407.96 |
2,408.02 |
2,407.87 |
2,407.87 |
0.0K |
| 11:50 |
2,408.04 |
2,408.13 |
2,407.87 |
2,407.87 |
0.0K |
| 11:51 |
2,407.88 |
2,408.18 |
2,407.88 |
2,408.10 |
0.0K |
| 11:52 |
2,407.98 |
2,408.29 |
2,407.90 |
2,408.09 |
0.0K |
| 11:53 |
2,408.39 |
2,408.84 |
2,408.39 |
2,408.84 |
0.0K |
| 11:54 |
2,408.71 |
2,408.71 |
2,407.39 |
2,407.39 |
0.0K |
| 11:55 |
2,407.28 |
2,407.81 |
2,407.28 |
2,407.81 |
0.0K |
| 11:56 |
2,407.81 |
2,407.81 |
2,407.48 |
2,407.48 |
0.0K |
| 11:57 |
2,407.20 |
2,407.20 |
2,406.91 |
2,406.91 |
0.0K |
| 11:58 |
2,406.64 |
2,406.95 |
2,406.59 |
2,406.95 |
0.0K |
| 11:59 |
2,407.25 |
2,407.25 |
2,406.82 |
2,406.82 |
0.0K |
| 12:00 |
2,406.84 |
2,406.84 |
2,406.51 |
2,406.55 |
0.0K |
| 12:01 |
2,406.44 |
2,406.44 |
2,405.81 |
2,405.81 |
0.0K |
| 12:02 |
2,405.45 |
2,405.45 |
2,405.08 |
2,405.18 |
0.0K |
| 12:03 |
2,404.99 |
2,404.99 |
2,404.26 |
2,404.26 |
0.0K |
| 12:04 |
2,403.90 |
2,403.90 |
2,403.70 |
2,403.70 |
0.0K |
| 12:05 |
2,403.69 |
2,403.69 |
2,403.20 |
2,403.22 |
0.0K |
| 12:06 |
2,403.19 |
2,403.31 |
2,403.19 |
2,403.22 |
0.0K |
| 12:07 |
2,403.15 |
2,403.15 |
2,403.03 |
2,403.08 |
0.0K |
| 12:08 |
2,403.46 |
2,403.47 |
2,403.34 |
2,403.41 |
0.0K |
| 12:09 |
2,403.32 |
2,403.61 |
2,403.32 |
2,403.61 |
0.0K |
| 12:10 |
2,403.47 |
2,403.63 |
2,403.47 |
2,403.49 |
0.0K |
| 12:11 |
2,403.61 |
2,403.92 |
2,403.61 |
2,403.75 |
0.0K |
| 12:12 |
2,403.96 |
2,404.00 |
2,403.88 |
2,403.88 |
0.0K |
| 12:13 |
2,403.83 |
2,403.96 |
2,403.83 |
2,403.96 |
0.0K |
| 12:14 |
2,403.99 |
2,404.12 |
2,403.99 |
2,404.07 |
0.0K |
| 12:15 |
2,404.10 |
2,405.06 |
2,404.10 |
2,405.06 |
0.0K |
| 12:16 |
2,405.73 |
2,405.73 |
2,405.68 |
2,405.68 |
0.0K |
| 12:17 |
2,405.65 |
2,405.82 |
2,405.62 |
2,405.82 |
0.0K |
| 12:18 |
2,405.65 |
2,405.75 |
2,405.64 |
2,405.64 |
0.0K |
| 12:19 |
2,405.60 |
2,405.69 |
2,405.60 |
2,405.69 |
0.0K |
| 12:20 |
2,405.60 |
2,405.64 |
2,405.49 |
2,405.49 |
0.0K |
| 12:21 |
2,405.35 |
2,405.35 |
2,404.89 |
2,405.04 |
0.0K |
| 12:22 |
2,404.97 |
2,404.97 |
2,404.80 |
2,404.83 |
0.0K |
| 12:23 |
2,404.82 |
2,405.03 |
2,404.82 |
2,405.00 |
0.0K |
| 12:24 |
2,405.02 |
2,405.30 |
2,405.02 |
2,405.30 |
0.0K |
| 12:25 |
2,405.46 |
2,405.55 |
2,405.46 |
2,405.50 |
0.0K |
| 12:26 |
2,405.47 |
2,405.47 |
2,405.06 |
2,405.14 |
0.0K |
| 12:27 |
2,404.92 |
2,404.92 |
2,404.21 |
2,404.21 |
0.0K |
| 12:28 |
2,404.11 |
2,404.11 |
2,403.85 |
2,403.85 |
0.0K |
| 12:29 |
2,404.09 |
2,404.41 |
2,404.09 |
2,404.10 |
0.0K |
| 12:30 |
2,404.18 |
2,404.87 |
2,404.18 |
2,404.87 |
0.0K |
| 12:31 |
2,404.99 |
2,405.07 |
2,404.78 |
2,404.78 |
0.0K |
| 12:32 |
2,404.78 |
2,404.79 |
2,404.72 |
2,404.72 |
0.0K |
| 12:33 |
2,404.69 |
2,404.69 |
2,404.34 |
2,404.34 |
0.0K |
| 12:34 |
2,404.04 |
2,404.04 |
2,403.80 |
2,403.80 |
0.0K |
| 12:35 |
2,403.80 |
2,404.12 |
2,403.80 |
2,404.04 |
0.0K |
| 12:36 |
2,404.53 |
2,404.83 |
2,404.53 |
2,404.64 |
0.0K |
| 12:37 |
2,404.58 |
2,404.58 |
2,404.17 |
2,404.19 |
0.0K |
| 12:38 |
2,404.37 |
2,404.37 |
2,404.15 |
2,404.15 |
0.0K |
| 12:39 |
2,404.08 |
2,404.08 |
2,403.97 |
2,404.01 |
0.0K |
| 12:40 |
2,404.11 |
2,404.14 |
2,404.04 |
2,404.04 |
0.0K |
| 12:41 |
2,404.26 |
2,404.75 |
2,404.26 |
2,404.73 |
0.0K |
| 12:42 |
2,404.74 |
2,404.74 |
2,404.55 |
2,404.55 |
0.0K |
| 12:43 |
2,404.53 |
2,404.53 |
2,404.16 |
2,404.48 |
0.0K |
| 12:44 |
2,404.53 |
2,404.89 |
2,404.53 |
2,404.89 |
0.0K |
| 12:45 |
2,404.92 |
2,404.92 |
2,404.51 |
2,404.51 |
0.0K |
| 12:46 |
2,404.46 |
2,404.55 |
2,404.41 |
2,404.41 |
0.0K |
| 12:47 |
2,404.38 |
2,404.58 |
2,404.38 |
2,404.55 |
0.0K |
| 12:48 |
2,404.59 |
2,404.95 |
2,404.59 |
2,404.95 |
0.0K |
| 12:49 |
2,405.15 |
2,405.18 |
2,405.04 |
2,405.18 |
0.0K |
| 12:50 |
2,405.18 |
2,405.21 |
2,405.15 |
2,405.21 |
0.0K |
| 12:51 |
2,405.33 |
2,405.45 |
2,404.89 |
2,404.89 |
0.0K |
| 12:52 |
2,405.28 |
2,405.28 |
2,405.04 |
2,405.04 |
0.0K |
| 12:53 |
2,404.79 |
2,404.79 |
2,404.75 |
2,404.76 |
0.0K |
| 12:54 |
2,404.62 |
2,405.15 |
2,404.62 |
2,405.15 |
0.0K |
| 12:55 |
2,405.24 |
2,405.26 |
2,405.01 |
2,405.01 |
0.0K |
| 12:56 |
2,405.09 |
2,405.09 |
2,404.64 |
2,404.64 |
0.0K |
| 12:57 |
2,404.48 |
2,404.48 |
2,404.08 |
2,404.16 |
0.0K |
| 12:58 |
2,404.35 |
2,404.38 |
2,404.16 |
2,404.22 |
0.0K |
| 12:59 |
2,404.25 |
2,404.69 |
2,404.25 |
2,404.69 |
0.0K |
| 13:00 |
2,404.84 |
2,405.16 |
2,404.84 |
2,405.13 |
0.0K |
| 13:01 |
2,405.20 |
2,405.49 |
2,405.20 |
2,405.48 |
0.0K |
| 13:02 |
2,405.57 |
2,405.57 |
2,404.82 |
2,404.82 |
0.0K |
| 13:03 |
2,404.87 |
2,404.92 |
2,404.75 |
2,404.92 |
0.0K |
| 13:04 |
2,405.11 |
2,405.85 |
2,405.11 |
2,405.85 |
0.0K |
| 13:05 |
2,405.65 |
2,405.65 |
2,405.42 |
2,405.44 |
0.0K |
| 13:06 |
2,405.75 |
2,406.16 |
2,405.75 |
2,406.16 |
0.0K |
| 13:07 |
2,406.12 |
2,406.12 |
2,405.71 |
2,405.71 |
0.0K |
| 13:08 |
2,405.43 |
2,405.43 |
2,405.32 |
2,405.32 |
0.0K |
| 13:09 |
2,405.29 |
2,405.48 |
2,405.29 |
2,405.40 |
0.0K |
| 13:10 |
2,405.32 |
2,405.32 |
2,404.90 |
2,404.90 |
0.0K |
| 13:11 |
2,404.33 |
2,404.39 |
2,404.25 |
2,404.25 |
0.0K |
| 13:12 |
2,404.20 |
2,404.36 |
2,404.20 |
2,404.36 |
0.0K |
| 13:13 |
2,404.35 |
2,404.88 |
2,404.35 |
2,404.85 |
0.0K |
| 13:14 |
2,404.78 |
2,404.78 |
2,404.04 |
2,404.04 |
0.0K |
| 13:15 |
2,403.94 |
2,403.94 |
2,403.61 |
2,403.61 |
0.0K |
| 13:16 |
2,403.67 |
2,404.21 |
2,403.67 |
2,404.21 |
0.0K |
| 13:17 |
2,403.98 |
2,403.98 |
2,403.83 |
2,403.83 |
0.0K |
| 13:18 |
2,403.78 |
2,403.80 |
2,403.58 |
2,403.61 |
0.0K |
| 13:19 |
2,403.71 |
2,404.14 |
2,403.71 |
2,404.14 |
0.0K |
| 13:20 |
2,404.12 |
2,404.12 |
2,403.76 |
2,403.76 |
0.0K |
| 13:21 |
2,403.62 |
2,403.69 |
2,403.52 |
2,403.69 |
0.0K |
| 13:22 |
2,403.72 |
2,404.20 |
2,403.72 |
2,404.18 |
0.0K |
| 13:23 |
2,404.30 |
2,404.48 |
2,404.30 |
2,404.48 |
0.0K |
| 13:24 |
2,404.48 |
2,404.83 |
2,404.48 |
2,404.83 |
0.0K |
| 13:25 |
2,404.79 |
2,405.30 |
2,404.79 |
2,405.30 |
0.0K |
| 13:26 |
2,405.34 |
2,405.80 |
2,405.34 |
2,405.80 |
0.0K |
| 13:27 |
2,405.93 |
2,406.21 |
2,405.93 |
2,406.14 |
0.0K |
| 13:28 |
2,406.04 |
2,406.04 |
2,405.36 |
2,405.36 |
0.0K |
| 13:29 |
2,405.27 |
2,405.27 |
2,404.91 |
2,404.98 |
0.0K |
| 13:30 |
2,404.71 |
2,404.71 |
2,404.58 |
2,404.68 |
0.0K |
| 13:31 |
2,404.61 |
2,404.61 |
2,404.31 |
2,404.50 |
0.0K |
| 13:32 |
2,404.55 |
2,404.55 |
2,404.04 |
2,404.30 |
0.0K |
| 13:33 |
2,404.25 |
2,404.51 |
2,404.25 |
2,404.51 |
0.0K |
| 13:34 |
2,404.55 |
2,405.00 |
2,404.55 |
2,405.00 |
0.0K |
| 13:35 |
2,405.23 |
2,405.23 |
2,405.16 |
2,405.16 |
0.0K |
| 13:36 |
2,405.41 |
2,405.41 |
2,404.96 |
2,404.96 |
0.0K |
| 13:37 |
2,405.17 |
2,405.36 |
2,404.93 |
2,404.93 |
0.0K |
| 13:38 |
2,405.13 |
2,405.19 |
2,405.05 |
2,405.19 |
0.0K |
| 13:39 |
2,405.32 |
2,405.41 |
2,405.30 |
2,405.35 |
0.0K |
| 13:40 |
2,405.63 |
2,405.83 |
2,405.56 |
2,405.83 |
0.0K |
| 13:41 |
2,405.81 |
2,405.93 |
2,405.68 |
2,405.82 |
0.0K |
| 13:42 |
2,405.74 |
2,405.86 |
2,405.74 |
2,405.80 |
0.0K |
| 13:43 |
2,405.62 |
2,405.62 |
2,405.32 |
2,405.32 |
0.0K |
| 13:44 |
2,405.55 |
2,405.80 |
2,405.51 |
2,405.80 |
0.0K |
| 13:45 |
2,405.82 |
2,405.82 |
2,405.51 |
2,405.51 |
0.0K |
| 13:46 |
2,405.40 |
2,405.77 |
2,405.25 |
2,405.77 |
0.0K |
| 13:47 |
2,405.79 |
2,406.32 |
2,405.79 |
2,406.32 |
0.0K |
| 13:48 |
2,406.40 |
2,406.40 |
2,406.20 |
2,406.20 |
0.0K |
| 13:49 |
2,406.27 |
2,406.27 |
2,405.85 |
2,405.85 |
0.0K |
| 13:50 |
2,405.95 |
2,406.57 |
2,405.95 |
2,406.53 |
0.0K |
| 13:51 |
2,406.44 |
2,406.75 |
2,406.44 |
2,406.75 |
0.0K |
| 13:52 |
2,406.68 |
2,406.71 |
2,406.53 |
2,406.55 |
0.0K |
| 13:53 |
2,406.56 |
2,406.82 |
2,406.56 |
2,406.82 |
0.0K |
| 13:54 |
2,407.08 |
2,407.08 |
2,407.02 |
2,407.04 |
0.0K |
| 13:55 |
2,407.11 |
2,407.11 |
2,406.91 |
2,406.91 |
0.0K |
| 13:56 |
2,407.01 |
2,407.24 |
2,407.01 |
2,407.24 |
0.0K |
| 13:57 |
2,407.21 |
2,407.24 |
2,407.04 |
2,407.24 |
0.0K |
| 13:58 |
2,407.17 |
2,407.20 |
2,407.00 |
2,407.04 |
0.0K |
| 13:59 |
2,407.44 |
2,407.50 |
2,407.40 |
2,407.50 |
0.0K |
| 14:00 |
2,407.46 |
2,407.46 |
2,406.98 |
2,407.19 |
0.0K |
| 14:01 |
2,407.31 |
2,407.39 |
2,407.28 |
2,407.39 |
0.0K |
| 14:02 |
2,407.35 |
2,407.96 |
2,407.35 |
2,407.96 |
0.0K |
| 14:03 |
2,407.88 |
2,407.88 |
2,407.69 |
2,407.73 |
0.0K |
| 14:04 |
2,407.67 |
2,407.67 |
2,407.55 |
2,407.60 |
0.0K |
| 14:05 |
2,407.80 |
2,407.82 |
2,407.75 |
2,407.82 |
0.0K |
| 14:06 |
2,407.94 |
2,407.94 |
2,407.88 |
2,407.90 |
0.0K |
| 14:07 |
2,407.85 |
2,407.85 |
2,407.69 |
2,407.69 |
0.0K |
| 14:08 |
2,407.70 |
2,407.77 |
2,407.62 |
2,407.77 |
0.0K |
| 14:09 |
2,407.81 |
2,407.88 |
2,407.55 |
2,407.55 |
0.0K |
| 14:10 |
2,407.60 |
2,407.60 |
2,407.02 |
2,407.02 |
0.0K |
| 14:11 |
2,406.92 |
2,407.50 |
2,406.92 |
2,407.50 |
0.0K |
| 14:12 |
2,407.54 |
2,407.54 |
2,407.38 |
2,407.38 |
0.0K |
| 14:13 |
2,407.34 |
2,407.34 |
2,407.13 |
2,407.18 |
0.0K |
| 14:14 |
2,407.25 |
2,407.28 |
2,407.11 |
2,407.11 |
0.0K |
| 14:15 |
2,407.16 |
2,407.17 |
2,407.09 |
2,407.09 |
0.0K |
| 14:16 |
2,407.12 |
2,407.12 |
2,406.83 |
2,406.85 |
0.0K |
| 14:17 |
2,406.69 |
2,406.72 |
2,406.67 |
2,406.71 |
0.0K |
| 14:18 |
2,406.74 |
2,406.74 |
2,406.67 |
2,406.67 |
0.0K |
| 14:19 |
2,406.73 |
2,406.74 |
2,406.41 |
2,406.41 |
0.0K |
| 14:20 |
2,406.41 |
2,406.59 |
2,406.41 |
2,406.59 |
0.0K |
| 14:21 |
2,406.58 |
2,406.76 |
2,406.58 |
2,406.76 |
0.0K |
| 14:22 |
2,406.83 |
2,406.83 |
2,406.68 |
2,406.68 |
0.0K |
| 14:23 |
2,406.61 |
2,406.78 |
2,406.61 |
2,406.78 |
0.0K |
| 14:24 |
2,406.79 |
2,406.79 |
2,406.67 |
2,406.67 |
0.0K |
| 14:25 |
2,406.73 |
2,406.79 |
2,406.64 |
2,406.68 |
0.0K |
| 14:26 |
2,406.67 |
2,406.79 |
2,406.67 |
2,406.79 |
0.0K |
| 14:27 |
2,406.82 |
2,407.04 |
2,406.77 |
2,407.04 |
0.0K |
| 14:28 |
2,407.19 |
2,407.63 |
2,407.19 |
2,407.61 |
0.0K |
| 14:29 |
2,407.49 |
2,407.49 |
2,407.38 |
2,407.38 |
0.0K |
| 14:30 |
2,407.17 |
2,407.34 |
2,407.17 |
2,407.20 |
0.0K |
| 14:31 |
2,407.22 |
2,407.25 |
2,407.21 |
2,407.25 |
0.0K |
| 14:32 |
2,407.27 |
2,407.41 |
2,407.24 |
2,407.24 |
0.0K |
| 14:33 |
2,407.17 |
2,407.21 |
2,406.94 |
2,406.94 |
0.0K |
| 14:34 |
2,406.87 |
2,406.87 |
2,406.21 |
2,406.21 |
0.0K |
| 14:35 |
2,406.32 |
2,406.38 |
2,406.29 |
2,406.29 |
0.0K |
| 14:36 |
2,406.20 |
2,406.57 |
2,406.20 |
2,406.57 |
0.0K |
| 14:37 |
2,406.53 |
2,406.65 |
2,406.53 |
2,406.61 |
0.0K |
| 14:38 |
2,406.73 |
2,406.73 |
2,406.45 |
2,406.45 |
0.0K |
| 14:39 |
2,406.62 |
2,406.62 |
2,406.52 |
2,406.52 |
0.0K |
| 14:40 |
2,406.40 |
2,406.40 |
2,406.26 |
2,406.33 |
0.0K |
| 14:41 |
2,406.52 |
2,406.52 |
2,406.32 |
2,406.50 |
0.0K |
| 14:42 |
2,406.47 |
2,406.47 |
2,406.20 |
2,406.20 |
0.0K |
| 14:43 |
2,406.10 |
2,406.23 |
2,406.10 |
2,406.21 |
0.0K |
| 14:44 |
2,406.18 |
2,406.18 |
2,405.81 |
2,405.81 |
0.0K |
| 14:45 |
2,405.79 |
2,405.85 |
2,405.59 |
2,405.59 |
0.0K |
| 14:46 |
2,405.73 |
2,406.35 |
2,405.73 |
2,406.35 |
0.0K |
| 14:47 |
2,406.38 |
2,406.57 |
2,406.34 |
2,406.34 |
0.0K |
| 14:48 |
2,406.31 |
2,406.77 |
2,406.31 |
2,406.77 |
0.0K |
| 14:49 |
2,406.80 |
2,406.91 |
2,406.75 |
2,406.75 |
0.0K |
| 14:50 |
2,406.76 |
2,406.89 |
2,406.70 |
2,406.89 |
0.0K |
| 14:51 |
2,406.90 |
2,406.90 |
2,406.74 |
2,406.76 |
0.0K |
| 14:52 |
2,406.72 |
2,406.79 |
2,406.72 |
2,406.79 |
0.0K |
| 14:53 |
2,406.80 |
2,406.80 |
2,406.12 |
2,406.12 |
0.0K |
| 14:54 |
2,406.19 |
2,406.56 |
2,406.19 |
2,406.52 |
0.0K |
| 14:55 |
2,406.31 |
2,406.40 |
2,406.24 |
2,406.37 |
0.0K |
| 14:56 |
2,406.09 |
2,406.09 |
2,406.00 |
2,406.00 |
0.0K |
| 14:57 |
2,406.03 |
2,406.03 |
2,405.75 |
2,405.75 |
0.0K |
| 14:58 |
2,405.76 |
2,405.77 |
2,405.69 |
2,405.69 |
0.0K |
| 14:59 |
2,405.68 |
2,405.88 |
2,405.67 |
2,405.88 |
0.0K |
| 15:00 |
2,405.80 |
2,405.80 |
2,405.63 |
2,405.71 |
0.0K |
| 15:01 |
2,405.82 |
2,405.82 |
2,405.45 |
2,405.58 |
0.0K |
| 15:02 |
2,405.64 |
2,405.87 |
2,405.59 |
2,405.87 |
0.0K |
| 15:03 |
2,405.86 |
2,406.02 |
2,405.86 |
2,406.02 |
0.0K |
| 15:04 |
2,406.16 |
2,406.47 |
2,406.16 |
2,406.47 |
0.0K |
| 15:05 |
2,406.33 |
2,406.33 |
2,406.00 |
2,406.00 |
0.0K |
| 15:06 |
2,406.06 |
2,406.23 |
2,406.06 |
2,406.19 |
0.0K |
| 15:07 |
2,406.23 |
2,406.68 |
2,406.23 |
2,406.68 |
0.0K |
| 15:08 |
2,406.76 |
2,406.76 |
2,406.60 |
2,406.60 |
0.0K |
| 15:09 |
2,406.99 |
2,406.99 |
2,406.58 |
2,406.58 |
0.0K |
| 15:10 |
2,406.64 |
2,406.64 |
2,406.48 |
2,406.58 |
0.0K |
| 15:11 |
2,406.53 |
2,406.53 |
2,406.51 |
2,406.53 |
0.0K |
| 15:12 |
2,406.20 |
2,406.41 |
2,406.20 |
2,406.31 |
0.0K |
| 15:13 |
2,406.35 |
2,406.35 |
2,406.06 |
2,406.14 |
0.0K |
| 15:14 |
2,406.23 |
2,406.26 |
2,406.14 |
2,406.26 |
0.0K |
| 15:15 |
2,406.43 |
2,406.50 |
2,406.36 |
2,406.36 |
0.0K |
| 15:16 |
2,406.40 |
2,406.40 |
2,406.22 |
2,406.22 |
0.0K |
| 15:17 |
2,406.21 |
2,406.25 |
2,406.10 |
2,406.10 |
0.0K |
| 15:18 |
2,406.17 |
2,406.33 |
2,406.17 |
2,406.33 |
0.0K |
| 15:19 |
2,406.33 |
2,406.75 |
2,406.33 |
2,406.75 |
0.0K |
| 15:20 |
2,406.72 |
2,406.72 |
2,406.51 |
2,406.57 |
0.0K |
| 15:21 |
2,406.62 |
2,407.03 |
2,406.62 |
2,407.03 |
0.0K |
| 15:22 |
2,406.96 |
2,407.22 |
2,406.96 |
2,407.21 |
0.0K |
| 15:23 |
2,407.19 |
2,407.45 |
2,407.19 |
2,407.29 |
0.0K |
| 15:24 |
2,407.25 |
2,407.30 |
2,407.08 |
2,407.16 |
0.0K |
| 15:25 |
2,407.25 |
2,407.35 |
2,407.25 |
2,407.33 |
0.0K |
| 15:26 |
2,407.25 |
2,407.45 |
2,407.25 |
2,407.32 |
0.0K |
| 15:27 |
2,407.15 |
2,407.15 |
2,406.97 |
2,406.97 |
0.0K |
| 15:28 |
2,407.03 |
2,407.03 |
2,406.79 |
2,406.79 |
0.0K |
| 15:29 |
2,406.78 |
2,406.84 |
2,406.72 |
2,406.72 |
0.0K |
| 15:30 |
2,406.28 |
2,406.58 |
2,406.28 |
2,406.58 |
0.0K |
| 15:31 |
2,406.69 |
2,406.69 |
2,406.28 |
2,406.28 |
0.0K |
| 15:32 |
2,406.13 |
2,406.36 |
2,406.13 |
2,406.23 |
0.0K |
| 15:33 |
2,406.33 |
2,406.92 |
2,406.33 |
2,406.92 |
0.0K |
| 15:34 |
2,407.01 |
2,407.01 |
2,406.88 |
2,406.91 |
0.0K |
| 15:35 |
2,406.75 |
2,406.75 |
2,405.63 |
2,406.41 |
0.0K |
| 15:36 |
2,406.36 |
2,406.52 |
2,406.34 |
2,406.38 |
0.0K |
| 15:37 |
2,406.28 |
2,406.32 |
2,406.05 |
2,406.05 |
0.0K |
| 15:38 |
2,406.31 |
2,406.31 |
2,406.13 |
2,406.13 |
0.0K |
| 15:39 |
2,406.03 |
2,406.03 |
2,405.75 |
2,405.75 |
0.0K |
| 15:40 |
2,405.81 |
2,405.81 |
2,405.56 |
2,405.59 |
0.0K |
| 15:41 |
2,405.81 |
2,405.93 |
2,405.81 |
2,405.93 |
0.0K |
| 15:42 |
2,405.90 |
2,405.90 |
2,405.75 |
2,405.75 |
0.0K |
| 15:43 |
2,405.76 |
2,405.88 |
2,405.72 |
2,405.88 |
0.0K |
| 15:44 |
2,406.07 |
2,406.23 |
2,406.07 |
2,406.23 |
0.0K |
| 15:45 |
2,406.18 |
2,406.71 |
2,406.18 |
2,406.57 |
0.0K |
| 15:46 |
2,406.55 |
2,406.55 |
2,406.22 |
2,406.22 |
0.0K |
| 15:47 |
2,406.21 |
2,406.21 |
2,406.04 |
2,406.04 |
0.0K |
| 15:48 |
2,406.07 |
2,406.14 |
2,405.90 |
2,405.90 |
0.0K |
| 15:49 |
2,405.70 |
2,405.80 |
2,405.70 |
2,405.80 |
0.0K |
| 15:50 |
2,406.05 |
2,407.51 |
2,406.05 |
2,407.51 |
0.0K |
| 15:51 |
2,407.36 |
2,407.36 |
2,407.14 |
2,407.18 |
0.0K |
| 15:52 |
2,406.85 |
2,407.19 |
2,406.77 |
2,407.19 |
0.0K |
| 15:53 |
2,407.36 |
2,407.45 |
2,407.30 |
2,407.32 |
0.0K |
| 15:54 |
2,407.36 |
2,407.78 |
2,407.36 |
2,407.76 |
0.0K |
| 15:55 |
2,407.39 |
2,407.63 |
2,407.28 |
2,407.49 |
0.0K |
| 15:56 |
2,407.77 |
2,407.93 |
2,407.55 |
2,407.55 |
0.0K |
| 15:57 |
2,407.37 |
2,407.51 |
2,407.24 |
2,407.26 |
0.0K |
| 15:58 |
2,407.23 |
2,407.46 |
2,407.19 |
2,407.31 |
0.0K |
| 15:59 |
2,407.26 |
2,407.41 |
2,406.98 |
2,407.41 |
0.0K |
| 16:00 |
2,407.45 |
2,407.69 |
2,407.45 |
2,407.69 |
0.0K |
| 16:01 |
2,407.69 |
2,407.69 |
2,407.69 |
2,407.69 |
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
|