| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,443.22 |
2,445.67 |
2,443.22 |
2,445.29 |
0.0K |
| 09:31 |
2,446.89 |
2,447.77 |
2,446.89 |
2,447.27 |
0.0K |
| 09:32 |
2,447.28 |
2,450.60 |
2,447.28 |
2,450.60 |
0.0K |
| 09:33 |
2,451.23 |
2,451.23 |
2,448.41 |
2,449.18 |
0.0K |
| 09:34 |
2,449.75 |
2,450.40 |
2,449.75 |
2,450.40 |
0.0K |
| 09:35 |
2,451.10 |
2,451.10 |
2,449.36 |
2,449.36 |
0.0K |
| 09:36 |
2,448.97 |
2,449.90 |
2,448.97 |
2,449.90 |
0.0K |
| 09:37 |
2,451.49 |
2,452.28 |
2,451.49 |
2,452.28 |
0.0K |
| 09:38 |
2,452.27 |
2,452.27 |
2,451.91 |
2,452.12 |
0.0K |
| 09:39 |
2,452.35 |
2,452.35 |
2,451.87 |
2,452.24 |
0.0K |
| 09:40 |
2,452.26 |
2,452.26 |
2,451.70 |
2,451.95 |
0.0K |
| 09:41 |
2,451.44 |
2,451.92 |
2,451.44 |
2,451.92 |
0.0K |
| 09:42 |
2,451.87 |
2,452.50 |
2,451.70 |
2,452.50 |
0.0K |
| 09:43 |
2,453.39 |
2,454.52 |
2,453.39 |
2,454.52 |
0.0K |
| 09:44 |
2,454.20 |
2,454.64 |
2,453.91 |
2,454.11 |
0.0K |
| 09:45 |
2,453.90 |
2,454.17 |
2,453.64 |
2,453.76 |
0.0K |
| 09:46 |
2,453.57 |
2,453.57 |
2,453.15 |
2,453.37 |
0.0K |
| 09:47 |
2,452.95 |
2,452.97 |
2,452.62 |
2,452.89 |
0.0K |
| 09:48 |
2,454.17 |
2,454.38 |
2,454.16 |
2,454.16 |
0.0K |
| 09:49 |
2,454.42 |
2,454.42 |
2,452.64 |
2,452.64 |
0.0K |
| 09:50 |
2,452.37 |
2,453.19 |
2,452.37 |
2,453.19 |
0.0K |
| 09:51 |
2,453.50 |
2,453.83 |
2,453.18 |
2,453.18 |
0.0K |
| 09:52 |
2,453.21 |
2,453.84 |
2,453.08 |
2,453.84 |
0.0K |
| 09:53 |
2,453.97 |
2,454.39 |
2,453.97 |
2,454.21 |
0.0K |
| 09:54 |
2,454.60 |
2,454.62 |
2,454.15 |
2,454.34 |
0.0K |
| 09:55 |
2,454.52 |
2,455.26 |
2,454.52 |
2,455.26 |
0.0K |
| 09:56 |
2,455.76 |
2,455.76 |
2,455.09 |
2,455.30 |
0.0K |
| 09:57 |
2,455.10 |
2,455.14 |
2,454.94 |
2,454.97 |
0.0K |
| 09:58 |
2,454.64 |
2,454.94 |
2,454.49 |
2,454.94 |
0.0K |
| 09:59 |
2,454.86 |
2,454.93 |
2,454.61 |
2,454.61 |
0.0K |
| 10:00 |
2,454.48 |
2,454.61 |
2,454.29 |
2,454.31 |
0.0K |
| 10:01 |
2,454.36 |
2,454.48 |
2,454.19 |
2,454.19 |
0.0K |
| 10:02 |
2,454.27 |
2,454.27 |
2,453.86 |
2,453.89 |
0.0K |
| 10:03 |
2,453.62 |
2,454.19 |
2,453.30 |
2,454.19 |
0.0K |
| 10:04 |
2,453.95 |
2,454.41 |
2,453.89 |
2,454.41 |
0.0K |
| 10:05 |
2,454.35 |
2,455.24 |
2,454.35 |
2,455.24 |
0.0K |
| 10:06 |
2,455.61 |
2,455.61 |
2,455.16 |
2,455.16 |
0.0K |
| 10:07 |
2,454.99 |
2,455.13 |
2,454.97 |
2,454.99 |
0.0K |
| 10:08 |
2,454.78 |
2,454.82 |
2,454.57 |
2,454.57 |
0.0K |
| 10:09 |
2,454.58 |
2,454.58 |
2,453.94 |
2,453.97 |
0.0K |
| 10:10 |
2,454.24 |
2,454.42 |
2,454.24 |
2,454.34 |
0.0K |
| 10:11 |
2,454.43 |
2,455.17 |
2,454.43 |
2,455.17 |
0.0K |
| 10:12 |
2,454.93 |
2,454.93 |
2,454.03 |
2,454.03 |
0.0K |
| 10:13 |
2,453.77 |
2,453.77 |
2,453.19 |
2,453.19 |
0.0K |
| 10:14 |
2,452.92 |
2,453.96 |
2,452.92 |
2,453.76 |
0.0K |
| 10:15 |
2,453.76 |
2,454.19 |
2,453.76 |
2,453.91 |
0.0K |
| 10:16 |
2,453.51 |
2,453.51 |
2,452.89 |
2,452.89 |
0.0K |
| 10:17 |
2,452.78 |
2,453.18 |
2,452.65 |
2,453.18 |
0.0K |
| 10:18 |
2,452.94 |
2,452.94 |
2,452.72 |
2,452.72 |
0.0K |
| 10:19 |
2,452.63 |
2,452.63 |
2,452.20 |
2,452.55 |
0.0K |
| 10:20 |
2,452.78 |
2,453.17 |
2,452.61 |
2,453.17 |
0.0K |
| 10:21 |
2,453.69 |
2,453.69 |
2,453.45 |
2,453.52 |
0.0K |
| 10:22 |
2,453.90 |
2,454.13 |
2,453.45 |
2,453.45 |
0.0K |
| 10:23 |
2,453.14 |
2,453.14 |
2,452.94 |
2,452.94 |
0.0K |
| 10:24 |
2,453.34 |
2,453.77 |
2,453.34 |
2,453.34 |
0.0K |
| 10:25 |
2,453.21 |
2,453.21 |
2,452.61 |
2,452.61 |
0.0K |
| 10:26 |
2,452.28 |
2,452.28 |
2,452.15 |
2,452.26 |
0.0K |
| 10:27 |
2,452.03 |
2,452.03 |
2,451.46 |
2,451.60 |
0.0K |
| 10:28 |
2,452.09 |
2,452.66 |
2,452.09 |
2,452.66 |
0.0K |
| 10:29 |
2,452.69 |
2,452.88 |
2,452.00 |
2,452.00 |
0.0K |
| 10:30 |
2,452.12 |
2,452.34 |
2,452.12 |
2,452.29 |
0.0K |
| 10:31 |
2,452.12 |
2,452.29 |
2,452.12 |
2,452.15 |
0.0K |
| 10:32 |
2,452.38 |
2,453.18 |
2,452.38 |
2,453.18 |
0.0K |
| 10:33 |
2,453.00 |
2,453.09 |
2,452.91 |
2,453.09 |
0.0K |
| 10:34 |
2,453.74 |
2,453.74 |
2,453.35 |
2,453.35 |
0.0K |
| 10:35 |
2,453.29 |
2,454.05 |
2,453.29 |
2,453.90 |
0.0K |
| 10:36 |
2,453.76 |
2,453.76 |
2,453.26 |
2,453.26 |
0.0K |
| 10:37 |
2,453.61 |
2,453.84 |
2,453.61 |
2,453.71 |
0.0K |
| 10:38 |
2,453.96 |
2,454.20 |
2,453.96 |
2,454.08 |
0.0K |
| 10:39 |
2,454.15 |
2,454.57 |
2,454.15 |
2,454.49 |
0.0K |
| 10:40 |
2,454.40 |
2,454.40 |
2,453.82 |
2,453.89 |
0.0K |
| 10:41 |
2,453.57 |
2,453.63 |
2,453.54 |
2,453.58 |
0.0K |
| 10:42 |
2,453.70 |
2,453.99 |
2,453.70 |
2,453.79 |
0.0K |
| 10:43 |
2,453.72 |
2,453.72 |
2,453.23 |
2,453.23 |
0.0K |
| 10:44 |
2,453.38 |
2,454.27 |
2,453.38 |
2,454.04 |
0.0K |
| 10:45 |
2,453.79 |
2,454.19 |
2,453.64 |
2,454.19 |
0.0K |
| 10:46 |
2,453.97 |
2,453.98 |
2,453.88 |
2,453.88 |
0.0K |
| 10:47 |
2,454.17 |
2,454.17 |
2,453.99 |
2,454.05 |
0.0K |
| 10:48 |
2,453.91 |
2,453.91 |
2,453.60 |
2,453.73 |
0.0K |
| 10:49 |
2,454.13 |
2,454.13 |
2,453.37 |
2,453.61 |
0.0K |
| 10:50 |
2,453.48 |
2,453.48 |
2,453.09 |
2,453.12 |
0.0K |
| 10:51 |
2,453.23 |
2,453.23 |
2,452.58 |
2,452.61 |
0.0K |
| 10:52 |
2,452.14 |
2,452.14 |
2,451.23 |
2,451.23 |
0.0K |
| 10:53 |
2,451.17 |
2,451.27 |
2,451.09 |
2,451.20 |
0.0K |
| 10:54 |
2,451.29 |
2,451.29 |
2,450.13 |
2,450.13 |
0.0K |
| 10:55 |
2,450.06 |
2,450.19 |
2,449.98 |
2,450.11 |
0.0K |
| 10:56 |
2,449.99 |
2,450.26 |
2,449.77 |
2,450.26 |
0.0K |
| 10:57 |
2,450.34 |
2,450.43 |
2,450.14 |
2,450.14 |
0.0K |
| 10:58 |
2,450.23 |
2,450.55 |
2,449.99 |
2,450.55 |
0.0K |
| 10:59 |
2,450.51 |
2,450.51 |
2,450.13 |
2,450.33 |
0.0K |
| 11:00 |
2,450.48 |
2,450.49 |
2,450.29 |
2,450.29 |
0.0K |
| 11:01 |
2,450.36 |
2,450.36 |
2,450.31 |
2,450.36 |
0.0K |
| 11:02 |
2,450.32 |
2,450.45 |
2,450.22 |
2,450.22 |
0.0K |
| 11:03 |
2,450.64 |
2,450.82 |
2,450.64 |
2,450.75 |
0.0K |
| 11:04 |
2,450.85 |
2,452.17 |
2,450.85 |
2,452.10 |
0.0K |
| 11:05 |
2,451.91 |
2,452.33 |
2,451.91 |
2,452.33 |
0.0K |
| 11:06 |
2,452.52 |
2,452.82 |
2,452.49 |
2,452.49 |
0.0K |
| 11:07 |
2,452.42 |
2,452.46 |
2,451.99 |
2,451.99 |
0.0K |
| 11:08 |
2,452.04 |
2,452.60 |
2,452.04 |
2,452.60 |
0.0K |
| 11:09 |
2,453.13 |
2,453.37 |
2,452.83 |
2,452.91 |
0.0K |
| 11:10 |
2,452.98 |
2,452.98 |
2,452.89 |
2,452.98 |
0.0K |
| 11:11 |
2,453.18 |
2,453.35 |
2,453.18 |
2,453.35 |
0.0K |
| 11:12 |
2,453.60 |
2,453.60 |
2,453.31 |
2,453.31 |
0.0K |
| 11:13 |
2,453.23 |
2,453.23 |
2,452.74 |
2,452.74 |
0.0K |
| 11:14 |
2,452.48 |
2,452.49 |
2,452.38 |
2,452.49 |
0.0K |
| 11:15 |
2,452.47 |
2,453.00 |
2,452.47 |
2,453.00 |
0.0K |
| 11:16 |
2,453.27 |
2,453.82 |
2,453.22 |
2,453.82 |
0.0K |
| 11:17 |
2,453.83 |
2,454.09 |
2,453.83 |
2,454.09 |
0.0K |
| 11:18 |
2,454.08 |
2,454.17 |
2,453.91 |
2,454.17 |
0.0K |
| 11:19 |
2,454.32 |
2,454.62 |
2,454.32 |
2,454.58 |
0.0K |
| 11:20 |
2,454.62 |
2,455.24 |
2,454.62 |
2,455.24 |
0.0K |
| 11:21 |
2,454.97 |
2,455.21 |
2,454.72 |
2,455.21 |
0.0K |
| 11:22 |
2,455.70 |
2,455.95 |
2,455.70 |
2,455.95 |
0.0K |
| 11:23 |
2,455.86 |
2,457.03 |
2,455.86 |
2,457.03 |
0.0K |
| 11:24 |
2,456.94 |
2,457.00 |
2,456.75 |
2,457.00 |
0.0K |
| 11:25 |
2,456.81 |
2,457.31 |
2,456.81 |
2,457.31 |
0.0K |
| 11:26 |
2,457.43 |
2,457.66 |
2,457.43 |
2,457.63 |
0.0K |
| 11:27 |
2,457.84 |
2,457.95 |
2,457.81 |
2,457.83 |
0.0K |
| 11:28 |
2,457.59 |
2,458.13 |
2,457.50 |
2,457.90 |
0.0K |
| 11:29 |
2,457.59 |
2,458.71 |
2,457.59 |
2,458.71 |
0.0K |
| 11:30 |
2,459.20 |
2,459.56 |
2,459.20 |
2,459.56 |
0.0K |
| 11:31 |
2,459.82 |
2,460.15 |
2,459.82 |
2,460.13 |
0.0K |
| 11:32 |
2,460.30 |
2,460.39 |
2,459.95 |
2,460.39 |
0.0K |
| 11:33 |
2,460.28 |
2,460.54 |
2,460.25 |
2,460.51 |
0.0K |
| 11:34 |
2,460.46 |
2,460.46 |
2,460.21 |
2,460.29 |
0.0K |
| 11:35 |
2,460.03 |
2,460.71 |
2,460.03 |
2,460.71 |
0.0K |
| 11:36 |
2,460.60 |
2,460.66 |
2,460.12 |
2,460.12 |
0.0K |
| 11:37 |
2,459.81 |
2,460.47 |
2,459.81 |
2,460.47 |
0.0K |
| 11:38 |
2,460.53 |
2,461.29 |
2,460.53 |
2,460.83 |
0.0K |
| 11:39 |
2,460.75 |
2,460.75 |
2,460.66 |
2,460.75 |
0.0K |
| 11:40 |
2,460.89 |
2,461.37 |
2,460.89 |
2,461.37 |
0.0K |
| 11:41 |
2,461.50 |
2,461.78 |
2,461.50 |
2,461.78 |
0.0K |
| 11:42 |
2,461.74 |
2,461.88 |
2,461.64 |
2,461.88 |
0.0K |
| 11:43 |
2,461.73 |
2,461.73 |
2,461.38 |
2,461.38 |
0.0K |
| 11:44 |
2,461.16 |
2,461.16 |
2,460.72 |
2,460.72 |
0.0K |
| 11:45 |
2,460.30 |
2,460.30 |
2,459.69 |
2,459.69 |
0.0K |
| 11:46 |
2,459.68 |
2,460.55 |
2,459.68 |
2,460.19 |
0.0K |
| 11:47 |
2,460.17 |
2,460.17 |
2,460.01 |
2,460.15 |
0.0K |
| 11:48 |
2,459.84 |
2,459.84 |
2,459.22 |
2,459.22 |
0.0K |
| 11:49 |
2,459.18 |
2,459.19 |
2,459.13 |
2,459.13 |
0.0K |
| 11:50 |
2,459.08 |
2,459.08 |
2,458.85 |
2,458.85 |
0.0K |
| 11:51 |
2,458.73 |
2,458.73 |
2,458.55 |
2,458.55 |
0.0K |
| 11:52 |
2,458.83 |
2,459.22 |
2,458.83 |
2,459.22 |
0.0K |
| 11:53 |
2,459.36 |
2,459.62 |
2,459.36 |
2,459.42 |
0.0K |
| 11:54 |
2,459.19 |
2,459.38 |
2,459.19 |
2,459.30 |
0.0K |
| 11:55 |
2,459.26 |
2,459.62 |
2,459.15 |
2,459.62 |
0.0K |
| 11:56 |
2,459.71 |
2,459.97 |
2,459.69 |
2,459.97 |
0.0K |
| 11:57 |
2,460.03 |
2,460.28 |
2,460.03 |
2,460.28 |
0.0K |
| 11:58 |
2,460.42 |
2,460.50 |
2,460.32 |
2,460.32 |
0.0K |
| 11:59 |
2,460.43 |
2,460.48 |
2,460.40 |
2,460.44 |
0.0K |
| 12:00 |
2,460.54 |
2,460.55 |
2,460.41 |
2,460.41 |
0.0K |
| 12:01 |
2,460.44 |
2,461.34 |
2,460.44 |
2,461.34 |
0.0K |
| 12:02 |
2,461.44 |
2,461.49 |
2,461.37 |
2,461.37 |
0.0K |
| 12:03 |
2,461.32 |
2,461.48 |
2,461.32 |
2,461.34 |
0.0K |
| 12:04 |
2,461.29 |
2,461.33 |
2,461.29 |
2,461.29 |
0.0K |
| 12:05 |
2,461.59 |
2,462.16 |
2,461.55 |
2,462.16 |
0.0K |
| 12:06 |
2,462.28 |
2,462.28 |
2,461.17 |
2,461.17 |
0.0K |
| 12:07 |
2,461.02 |
2,461.02 |
2,460.61 |
2,460.93 |
0.0K |
| 12:08 |
2,461.29 |
2,461.29 |
2,461.02 |
2,461.02 |
0.0K |
| 12:09 |
2,461.30 |
2,461.83 |
2,461.30 |
2,461.83 |
0.0K |
| 12:10 |
2,461.77 |
2,462.05 |
2,461.72 |
2,462.05 |
0.0K |
| 12:11 |
2,462.08 |
2,462.18 |
2,461.81 |
2,461.81 |
0.0K |
| 12:12 |
2,461.78 |
2,461.78 |
2,461.72 |
2,461.75 |
0.0K |
| 12:13 |
2,461.98 |
2,462.12 |
2,461.98 |
2,461.98 |
0.0K |
| 12:14 |
2,462.10 |
2,462.12 |
2,461.85 |
2,462.01 |
0.0K |
| 12:15 |
2,461.94 |
2,462.01 |
2,461.89 |
2,461.89 |
0.0K |
| 12:16 |
2,461.44 |
2,461.44 |
2,461.00 |
2,461.00 |
0.0K |
| 12:17 |
2,461.15 |
2,461.31 |
2,461.15 |
2,461.31 |
0.0K |
| 12:18 |
2,461.62 |
2,461.62 |
2,461.12 |
2,461.12 |
0.0K |
| 12:19 |
2,461.06 |
2,461.31 |
2,461.05 |
2,461.31 |
0.0K |
| 12:20 |
2,461.22 |
2,461.28 |
2,461.15 |
2,461.15 |
0.0K |
| 12:21 |
2,460.92 |
2,461.18 |
2,460.70 |
2,460.70 |
0.0K |
| 12:22 |
2,460.60 |
2,460.60 |
2,460.30 |
2,460.30 |
0.0K |
| 12:23 |
2,460.19 |
2,460.19 |
2,459.79 |
2,459.79 |
0.0K |
| 12:24 |
2,459.73 |
2,459.73 |
2,459.41 |
2,459.41 |
0.0K |
| 12:25 |
2,459.32 |
2,459.32 |
2,459.07 |
2,459.07 |
0.0K |
| 12:26 |
2,459.04 |
2,459.62 |
2,459.04 |
2,459.62 |
0.0K |
| 12:27 |
2,459.54 |
2,459.54 |
2,459.32 |
2,459.50 |
0.0K |
| 12:28 |
2,459.62 |
2,459.62 |
2,459.23 |
2,459.23 |
0.0K |
| 12:29 |
2,459.09 |
2,459.09 |
2,458.54 |
2,458.54 |
0.0K |
| 12:30 |
2,458.41 |
2,458.50 |
2,458.31 |
2,458.50 |
0.0K |
| 12:31 |
2,458.46 |
2,458.61 |
2,458.12 |
2,458.61 |
0.0K |
| 12:32 |
2,458.48 |
2,458.48 |
2,458.33 |
2,458.33 |
0.0K |
| 12:33 |
2,458.51 |
2,458.83 |
2,458.51 |
2,458.83 |
0.0K |
| 12:34 |
2,458.80 |
2,458.84 |
2,458.77 |
2,458.84 |
0.0K |
| 12:35 |
2,458.88 |
2,459.29 |
2,458.88 |
2,459.29 |
0.0K |
| 12:36 |
2,459.27 |
2,459.71 |
2,459.27 |
2,459.66 |
0.0K |
| 12:37 |
2,459.63 |
2,459.63 |
2,459.43 |
2,459.51 |
0.0K |
| 12:38 |
2,459.41 |
2,459.45 |
2,459.41 |
2,459.45 |
0.0K |
| 12:39 |
2,459.63 |
2,459.69 |
2,459.56 |
2,459.69 |
0.0K |
| 12:40 |
2,459.68 |
2,460.09 |
2,459.67 |
2,460.09 |
0.0K |
| 12:41 |
2,460.18 |
2,460.43 |
2,460.14 |
2,460.43 |
0.0K |
| 12:42 |
2,460.45 |
2,460.74 |
2,460.45 |
2,460.69 |
0.0K |
| 12:43 |
2,460.53 |
2,460.88 |
2,460.38 |
2,460.88 |
0.0K |
| 12:44 |
2,460.61 |
2,460.67 |
2,460.58 |
2,460.58 |
0.0K |
| 12:45 |
2,460.65 |
2,461.27 |
2,460.65 |
2,461.27 |
0.0K |
| 12:46 |
2,461.27 |
2,461.27 |
2,460.99 |
2,460.99 |
0.0K |
| 12:47 |
2,460.80 |
2,460.80 |
2,460.59 |
2,460.59 |
0.0K |
| 12:48 |
2,460.80 |
2,460.95 |
2,460.80 |
2,460.86 |
0.0K |
| 12:49 |
2,460.75 |
2,460.95 |
2,460.75 |
2,460.95 |
0.0K |
| 12:50 |
2,460.91 |
2,461.13 |
2,460.91 |
2,461.05 |
0.0K |
| 12:51 |
2,460.97 |
2,461.12 |
2,460.97 |
2,461.12 |
0.0K |
| 12:52 |
2,461.11 |
2,461.56 |
2,461.09 |
2,461.56 |
0.0K |
| 12:53 |
2,461.76 |
2,461.76 |
2,461.48 |
2,461.67 |
0.0K |
| 12:54 |
2,461.72 |
2,462.05 |
2,461.72 |
2,461.94 |
0.0K |
| 12:55 |
2,462.00 |
2,462.26 |
2,462.00 |
2,462.25 |
0.0K |
| 12:56 |
2,462.31 |
2,462.83 |
2,462.25 |
2,462.83 |
0.0K |
| 12:57 |
2,462.83 |
2,463.11 |
2,462.83 |
2,463.11 |
0.0K |
| 12:58 |
2,463.00 |
2,463.09 |
2,462.90 |
2,462.90 |
0.0K |
| 12:59 |
2,463.05 |
2,463.11 |
2,462.98 |
2,462.98 |
0.0K |
| 13:00 |
2,462.78 |
2,463.26 |
2,462.78 |
2,463.26 |
0.0K |
| 13:01 |
2,463.23 |
2,463.23 |
2,463.07 |
2,463.15 |
0.0K |
| 13:02 |
2,463.10 |
2,463.15 |
2,463.08 |
2,463.13 |
0.0K |
| 13:03 |
2,463.26 |
2,463.26 |
2,463.12 |
2,463.22 |
0.0K |
| 13:04 |
2,463.62 |
2,463.62 |
2,463.47 |
2,463.58 |
0.0K |
| 13:05 |
2,463.43 |
2,463.44 |
2,463.38 |
2,463.43 |
0.0K |
| 13:06 |
2,463.37 |
2,463.37 |
2,463.07 |
2,463.07 |
0.0K |
| 13:07 |
2,462.89 |
2,462.89 |
2,462.66 |
2,462.66 |
0.0K |
| 13:08 |
2,462.62 |
2,462.62 |
2,462.16 |
2,462.16 |
0.0K |
| 13:09 |
2,462.14 |
2,462.14 |
2,462.03 |
2,462.11 |
0.0K |
| 13:10 |
2,462.14 |
2,462.61 |
2,462.14 |
2,462.61 |
0.0K |
| 13:11 |
2,462.59 |
2,462.87 |
2,462.56 |
2,462.87 |
0.0K |
| 13:12 |
2,462.94 |
2,463.10 |
2,462.81 |
2,463.10 |
0.0K |
| 13:13 |
2,463.04 |
2,463.04 |
2,462.94 |
2,462.94 |
0.0K |
| 13:14 |
2,462.78 |
2,463.05 |
2,462.78 |
2,462.85 |
0.0K |
| 13:15 |
2,462.85 |
2,463.58 |
2,462.85 |
2,463.47 |
0.0K |
| 13:16 |
2,463.56 |
2,463.56 |
2,463.07 |
2,463.18 |
0.0K |
| 13:17 |
2,463.09 |
2,463.09 |
2,462.85 |
2,462.85 |
0.0K |
| 13:18 |
2,462.68 |
2,462.68 |
2,462.23 |
2,462.23 |
0.0K |
| 13:19 |
2,462.17 |
2,462.17 |
2,461.96 |
2,461.96 |
0.0K |
| 13:20 |
2,461.96 |
2,461.98 |
2,461.77 |
2,461.80 |
0.0K |
| 13:21 |
2,461.76 |
2,461.76 |
2,461.22 |
2,461.22 |
0.0K |
| 13:22 |
2,461.38 |
2,461.52 |
2,461.38 |
2,461.48 |
0.0K |
| 13:23 |
2,461.45 |
2,461.57 |
2,461.33 |
2,461.33 |
0.0K |
| 13:24 |
2,461.57 |
2,462.09 |
2,461.57 |
2,462.09 |
0.0K |
| 13:25 |
2,462.20 |
2,462.20 |
2,461.98 |
2,461.98 |
0.0K |
| 13:26 |
2,461.85 |
2,461.85 |
2,461.29 |
2,461.29 |
0.0K |
| 13:27 |
2,461.29 |
2,461.29 |
2,461.19 |
2,461.23 |
0.0K |
| 13:28 |
2,460.97 |
2,460.97 |
2,460.87 |
2,460.95 |
0.0K |
| 13:29 |
2,461.17 |
2,461.17 |
2,460.93 |
2,460.93 |
0.0K |
| 13:30 |
2,460.82 |
2,460.89 |
2,460.82 |
2,460.82 |
0.0K |
| 13:31 |
2,460.88 |
2,461.08 |
2,460.88 |
2,460.88 |
0.0K |
| 13:32 |
2,460.85 |
2,460.97 |
2,460.81 |
2,460.81 |
0.0K |
| 13:33 |
2,460.79 |
2,460.85 |
2,460.47 |
2,460.47 |
0.0K |
| 13:34 |
2,460.44 |
2,460.48 |
2,460.37 |
2,460.48 |
0.0K |
| 13:35 |
2,460.41 |
2,460.41 |
2,460.01 |
2,460.01 |
0.0K |
| 13:36 |
2,459.97 |
2,459.97 |
2,459.48 |
2,459.48 |
0.0K |
| 13:37 |
2,459.90 |
2,459.90 |
2,459.75 |
2,459.85 |
0.0K |
| 13:38 |
2,459.85 |
2,459.96 |
2,459.78 |
2,459.96 |
0.0K |
| 13:39 |
2,460.05 |
2,460.28 |
2,460.05 |
2,460.21 |
0.0K |
| 13:40 |
2,460.06 |
2,460.16 |
2,460.02 |
2,460.02 |
0.0K |
| 13:41 |
2,459.93 |
2,460.26 |
2,459.93 |
2,460.26 |
0.0K |
| 13:42 |
2,460.36 |
2,460.63 |
2,460.36 |
2,460.63 |
0.0K |
| 13:43 |
2,460.78 |
2,461.12 |
2,460.78 |
2,461.12 |
0.0K |
| 13:44 |
2,461.22 |
2,461.22 |
2,460.85 |
2,460.85 |
0.0K |
| 13:45 |
2,460.77 |
2,460.77 |
2,460.59 |
2,460.62 |
0.0K |
| 13:46 |
2,460.67 |
2,460.67 |
2,460.55 |
2,460.55 |
0.0K |
| 13:47 |
2,460.85 |
2,460.97 |
2,460.85 |
2,460.90 |
0.0K |
| 13:48 |
2,460.84 |
2,461.03 |
2,460.84 |
2,461.00 |
0.0K |
| 13:49 |
2,461.07 |
2,461.07 |
2,461.01 |
2,461.01 |
0.0K |
| 13:50 |
2,460.96 |
2,461.03 |
2,460.96 |
2,460.97 |
0.0K |
| 13:51 |
2,460.90 |
2,461.18 |
2,460.83 |
2,461.18 |
0.0K |
| 13:52 |
2,460.81 |
2,460.81 |
2,459.65 |
2,459.65 |
0.0K |
| 13:53 |
2,459.56 |
2,459.56 |
2,458.19 |
2,458.19 |
0.0K |
| 13:54 |
2,458.21 |
2,458.58 |
2,458.03 |
2,458.13 |
0.0K |
| 13:55 |
2,458.12 |
2,458.25 |
2,458.04 |
2,458.25 |
0.0K |
| 13:56 |
2,458.25 |
2,458.56 |
2,458.22 |
2,458.56 |
0.0K |
| 13:57 |
2,458.45 |
2,458.69 |
2,458.22 |
2,458.69 |
0.0K |
| 13:58 |
2,458.68 |
2,459.35 |
2,458.68 |
2,459.32 |
0.0K |
| 13:59 |
2,459.36 |
2,459.38 |
2,459.13 |
2,459.13 |
0.0K |
| 14:00 |
2,459.11 |
2,459.97 |
2,459.11 |
2,459.53 |
0.0K |
| 14:01 |
2,459.46 |
2,459.83 |
2,459.32 |
2,459.83 |
0.0K |
| 14:02 |
2,460.19 |
2,461.33 |
2,460.19 |
2,460.95 |
0.0K |
| 14:03 |
2,461.00 |
2,461.00 |
2,460.82 |
2,460.84 |
0.0K |
| 14:04 |
2,460.99 |
2,460.99 |
2,460.71 |
2,460.85 |
0.0K |
| 14:05 |
2,460.81 |
2,460.81 |
2,460.05 |
2,460.05 |
0.0K |
| 14:06 |
2,459.58 |
2,459.58 |
2,457.70 |
2,457.70 |
0.0K |
| 14:07 |
2,456.75 |
2,456.75 |
2,456.31 |
2,456.75 |
0.0K |
| 14:08 |
2,457.38 |
2,457.38 |
2,455.70 |
2,455.70 |
0.0K |
| 14:09 |
2,455.08 |
2,455.35 |
2,454.79 |
2,455.35 |
0.0K |
| 14:10 |
2,455.36 |
2,455.75 |
2,455.05 |
2,455.05 |
0.0K |
| 14:11 |
2,455.38 |
2,457.12 |
2,455.38 |
2,457.12 |
0.0K |
| 14:12 |
2,456.86 |
2,456.86 |
2,455.55 |
2,455.94 |
0.0K |
| 14:13 |
2,455.90 |
2,456.48 |
2,455.90 |
2,456.48 |
0.0K |
| 14:14 |
2,456.12 |
2,456.12 |
2,455.91 |
2,455.91 |
0.0K |
| 14:15 |
2,455.66 |
2,455.66 |
2,453.89 |
2,453.89 |
0.0K |
| 14:16 |
2,454.31 |
2,454.31 |
2,453.87 |
2,454.00 |
0.0K |
| 14:17 |
2,453.89 |
2,454.28 |
2,453.89 |
2,454.21 |
0.0K |
| 14:18 |
2,454.78 |
2,455.44 |
2,454.78 |
2,455.44 |
0.0K |
| 14:19 |
2,455.38 |
2,455.91 |
2,455.38 |
2,455.90 |
0.0K |
| 14:20 |
2,455.86 |
2,457.57 |
2,455.86 |
2,457.57 |
0.0K |
| 14:21 |
2,457.49 |
2,457.91 |
2,457.42 |
2,457.42 |
0.0K |
| 14:22 |
2,457.49 |
2,457.49 |
2,456.03 |
2,456.03 |
0.0K |
| 14:23 |
2,456.47 |
2,456.77 |
2,456.47 |
2,456.77 |
0.0K |
| 14:24 |
2,456.81 |
2,457.26 |
2,456.72 |
2,457.26 |
0.0K |
| 14:25 |
2,457.26 |
2,457.26 |
2,456.91 |
2,456.91 |
0.0K |
| 14:26 |
2,457.00 |
2,457.18 |
2,457.00 |
2,457.02 |
0.0K |
| 14:27 |
2,457.05 |
2,457.57 |
2,457.00 |
2,457.57 |
0.0K |
| 14:28 |
2,457.94 |
2,457.94 |
2,457.65 |
2,457.71 |
0.0K |
| 14:29 |
2,457.68 |
2,457.71 |
2,457.57 |
2,457.67 |
0.0K |
| 14:30 |
2,457.50 |
2,457.50 |
2,456.67 |
2,456.67 |
0.0K |
| 14:31 |
2,456.59 |
2,457.29 |
2,456.37 |
2,457.29 |
0.0K |
| 14:32 |
2,457.91 |
2,459.32 |
2,457.91 |
2,458.87 |
0.0K |
| 14:33 |
2,459.11 |
2,459.72 |
2,459.11 |
2,459.72 |
0.0K |
| 14:34 |
2,459.71 |
2,460.19 |
2,459.71 |
2,460.19 |
0.0K |
| 14:35 |
2,460.25 |
2,460.30 |
2,460.15 |
2,460.30 |
0.0K |
| 14:36 |
2,459.48 |
2,460.04 |
2,459.42 |
2,460.04 |
0.0K |
| 14:37 |
2,460.43 |
2,461.83 |
2,460.43 |
2,461.83 |
0.0K |
| 14:38 |
2,462.00 |
2,462.00 |
2,461.21 |
2,461.21 |
0.0K |
| 14:39 |
2,461.34 |
2,461.34 |
2,459.39 |
2,460.18 |
0.0K |
| 14:40 |
2,460.61 |
2,461.87 |
2,460.61 |
2,461.87 |
0.0K |
| 14:41 |
2,462.12 |
2,462.12 |
2,461.63 |
2,461.63 |
0.0K |
| 14:42 |
2,461.58 |
2,461.90 |
2,461.27 |
2,461.27 |
0.0K |
| 14:43 |
2,461.85 |
2,461.87 |
2,460.96 |
2,460.96 |
0.0K |
| 14:44 |
2,461.08 |
2,461.42 |
2,460.59 |
2,460.59 |
0.0K |
| 14:45 |
2,460.58 |
2,460.80 |
2,460.58 |
2,460.80 |
0.0K |
| 14:46 |
2,460.77 |
2,460.77 |
2,459.14 |
2,459.14 |
0.0K |
| 14:47 |
2,458.87 |
2,458.94 |
2,458.25 |
2,458.94 |
0.0K |
| 14:48 |
2,458.43 |
2,458.43 |
2,457.08 |
2,457.08 |
0.0K |
| 14:49 |
2,456.95 |
2,456.95 |
2,455.76 |
2,455.76 |
0.0K |
| 14:50 |
2,455.83 |
2,457.34 |
2,455.83 |
2,457.34 |
0.0K |
| 14:51 |
2,456.56 |
2,457.38 |
2,456.56 |
2,457.38 |
0.0K |
| 14:52 |
2,457.45 |
2,457.45 |
2,457.28 |
2,457.28 |
0.0K |
| 14:53 |
2,456.65 |
2,456.65 |
2,455.93 |
2,456.64 |
0.0K |
| 14:54 |
2,457.06 |
2,457.73 |
2,456.77 |
2,457.73 |
0.0K |
| 14:55 |
2,457.85 |
2,458.75 |
2,457.85 |
2,458.75 |
0.0K |
| 14:56 |
2,459.70 |
2,461.05 |
2,459.70 |
2,461.05 |
0.0K |
| 14:57 |
2,461.73 |
2,462.65 |
2,461.73 |
2,462.65 |
0.0K |
| 14:58 |
2,463.19 |
2,463.47 |
2,463.19 |
2,463.47 |
0.0K |
| 14:59 |
2,463.25 |
2,463.25 |
2,462.83 |
2,462.83 |
0.0K |
| 15:00 |
2,462.91 |
2,462.92 |
2,461.94 |
2,461.94 |
0.0K |
| 15:01 |
2,462.36 |
2,462.66 |
2,462.32 |
2,462.66 |
0.0K |
| 15:02 |
2,462.28 |
2,462.28 |
2,461.85 |
2,461.85 |
0.0K |
| 15:03 |
2,461.70 |
2,461.94 |
2,461.55 |
2,461.94 |
0.0K |
| 15:04 |
2,461.83 |
2,461.83 |
2,461.65 |
2,461.74 |
0.0K |
| 15:05 |
2,461.79 |
2,461.79 |
2,461.29 |
2,461.29 |
0.0K |
| 15:06 |
2,461.30 |
2,461.33 |
2,460.98 |
2,460.98 |
0.0K |
| 15:07 |
2,461.03 |
2,461.13 |
2,460.77 |
2,460.77 |
0.0K |
| 15:08 |
2,460.72 |
2,460.97 |
2,460.63 |
2,460.97 |
0.0K |
| 15:09 |
2,461.00 |
2,461.85 |
2,461.00 |
2,461.47 |
0.0K |
| 15:10 |
2,461.44 |
2,461.46 |
2,461.10 |
2,461.10 |
0.0K |
| 15:11 |
2,461.05 |
2,461.05 |
2,459.43 |
2,459.43 |
0.0K |
| 15:12 |
2,459.43 |
2,459.81 |
2,459.43 |
2,459.81 |
0.0K |
| 15:13 |
2,459.96 |
2,461.38 |
2,459.96 |
2,461.38 |
0.0K |
| 15:14 |
2,461.05 |
2,461.05 |
2,460.66 |
2,460.96 |
0.0K |
| 15:15 |
2,461.03 |
2,461.03 |
2,460.82 |
2,460.83 |
0.0K |
| 15:16 |
2,460.74 |
2,460.74 |
2,460.22 |
2,460.22 |
0.0K |
| 15:17 |
2,460.09 |
2,460.09 |
2,459.33 |
2,459.57 |
0.0K |
| 15:18 |
2,459.80 |
2,459.80 |
2,458.86 |
2,458.86 |
0.0K |
| 15:19 |
2,458.84 |
2,459.64 |
2,458.84 |
2,459.64 |
0.0K |
| 15:20 |
2,459.85 |
2,460.04 |
2,459.79 |
2,459.79 |
0.0K |
| 15:21 |
2,459.88 |
2,459.88 |
2,459.19 |
2,459.19 |
0.0K |
| 15:22 |
2,458.94 |
2,459.47 |
2,458.94 |
2,459.47 |
0.0K |
| 15:23 |
2,459.52 |
2,459.52 |
2,458.94 |
2,458.94 |
0.0K |
| 15:24 |
2,458.65 |
2,458.65 |
2,458.31 |
2,458.31 |
0.0K |
| 15:25 |
2,458.47 |
2,458.47 |
2,457.34 |
2,457.34 |
0.0K |
| 15:26 |
2,456.92 |
2,457.00 |
2,456.57 |
2,456.57 |
0.0K |
| 15:27 |
2,456.52 |
2,456.52 |
2,455.17 |
2,455.17 |
0.0K |
| 15:28 |
2,454.75 |
2,455.04 |
2,454.75 |
2,455.04 |
0.0K |
| 15:29 |
2,455.16 |
2,455.16 |
2,454.63 |
2,454.63 |
0.0K |
| 15:30 |
2,454.46 |
2,454.92 |
2,454.41 |
2,454.92 |
0.0K |
| 15:31 |
2,455.23 |
2,455.23 |
2,454.59 |
2,454.78 |
0.0K |
| 15:32 |
2,454.78 |
2,455.11 |
2,454.71 |
2,454.71 |
0.0K |
| 15:33 |
2,454.80 |
2,455.35 |
2,454.80 |
2,455.35 |
0.0K |
| 15:34 |
2,455.79 |
2,455.79 |
2,454.66 |
2,454.66 |
0.0K |
| 15:35 |
2,454.38 |
2,454.38 |
2,453.78 |
2,453.83 |
0.0K |
| 15:36 |
2,454.41 |
2,455.56 |
2,454.41 |
2,455.56 |
0.0K |
| 15:37 |
2,455.77 |
2,456.42 |
2,455.77 |
2,456.42 |
0.0K |
| 15:38 |
2,456.73 |
2,456.97 |
2,456.28 |
2,456.28 |
0.0K |
| 15:39 |
2,456.34 |
2,456.34 |
2,455.88 |
2,455.88 |
0.0K |
| 15:40 |
2,456.02 |
2,456.79 |
2,456.02 |
2,456.79 |
0.0K |
| 15:41 |
2,455.98 |
2,456.21 |
2,455.98 |
2,456.15 |
0.0K |
| 15:42 |
2,458.06 |
2,461.14 |
2,458.06 |
2,460.41 |
0.0K |
| 15:43 |
2,461.41 |
2,462.64 |
2,461.41 |
2,462.48 |
0.0K |
| 15:44 |
2,462.14 |
2,462.14 |
2,460.29 |
2,460.29 |
0.0K |
| 15:45 |
2,459.98 |
2,460.60 |
2,459.98 |
2,460.60 |
0.0K |
| 15:46 |
2,460.35 |
2,460.35 |
2,458.73 |
2,459.11 |
0.0K |
| 15:47 |
2,458.92 |
2,458.92 |
2,457.25 |
2,457.25 |
0.0K |
| 15:48 |
2,457.48 |
2,458.23 |
2,457.48 |
2,458.22 |
0.0K |
| 15:49 |
2,458.76 |
2,458.76 |
2,457.75 |
2,457.75 |
0.0K |
| 15:50 |
2,457.62 |
2,460.73 |
2,457.62 |
2,460.73 |
0.0K |
| 15:51 |
2,460.54 |
2,460.88 |
2,460.17 |
2,460.88 |
0.0K |
| 15:52 |
2,461.02 |
2,462.73 |
2,461.02 |
2,462.73 |
0.0K |
| 15:53 |
2,462.49 |
2,463.07 |
2,462.49 |
2,462.87 |
0.0K |
| 15:54 |
2,462.91 |
2,462.91 |
2,462.33 |
2,462.34 |
0.0K |
| 15:55 |
2,462.65 |
2,462.65 |
2,462.10 |
2,462.12 |
0.0K |
| 15:56 |
2,462.31 |
2,463.12 |
2,462.31 |
2,462.80 |
0.0K |
| 15:57 |
2,462.54 |
2,462.98 |
2,462.54 |
2,462.98 |
0.0K |
| 15:58 |
2,463.03 |
2,463.03 |
2,462.31 |
2,462.31 |
0.0K |
| 15:59 |
2,462.19 |
2,463.13 |
2,462.19 |
2,463.13 |
0.0K |
| 16:00 |
2,462.69 |
2,463.73 |
2,462.69 |
2,463.73 |
0.0K |
| 16:01 |
2,463.73 |
2,463.73 |
2,463.73 |
2,463.73 |
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
|