| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,463.73 |
2,467.24 |
2,463.73 |
2,464.89 |
0.0K |
| 09:31 |
2,464.08 |
2,465.42 |
2,464.08 |
2,465.42 |
0.0K |
| 09:32 |
2,465.06 |
2,465.06 |
2,464.17 |
2,465.03 |
0.0K |
| 09:33 |
2,466.47 |
2,467.76 |
2,466.47 |
2,467.76 |
0.0K |
| 09:34 |
2,467.33 |
2,467.33 |
2,466.21 |
2,466.24 |
0.0K |
| 09:35 |
2,466.81 |
2,467.25 |
2,466.45 |
2,466.45 |
0.0K |
| 09:36 |
2,465.34 |
2,465.34 |
2,463.66 |
2,464.04 |
0.0K |
| 09:37 |
2,463.12 |
2,463.12 |
2,461.56 |
2,461.56 |
0.0K |
| 09:38 |
2,461.92 |
2,461.98 |
2,461.20 |
2,461.20 |
0.0K |
| 09:39 |
2,461.05 |
2,461.08 |
2,460.31 |
2,460.96 |
0.0K |
| 09:40 |
2,460.79 |
2,462.44 |
2,460.65 |
2,462.44 |
0.0K |
| 09:41 |
2,463.83 |
2,463.89 |
2,463.77 |
2,463.77 |
0.0K |
| 09:42 |
2,462.88 |
2,462.88 |
2,460.96 |
2,460.96 |
0.0K |
| 09:43 |
2,461.52 |
2,461.52 |
2,460.26 |
2,461.13 |
0.0K |
| 09:44 |
2,461.33 |
2,462.15 |
2,461.21 |
2,462.15 |
0.0K |
| 09:45 |
2,462.83 |
2,462.93 |
2,461.50 |
2,461.50 |
0.0K |
| 09:46 |
2,461.50 |
2,462.08 |
2,461.50 |
2,461.80 |
0.0K |
| 09:47 |
2,461.04 |
2,461.60 |
2,460.84 |
2,461.60 |
0.0K |
| 09:48 |
2,461.42 |
2,462.80 |
2,461.42 |
2,462.80 |
0.0K |
| 09:49 |
2,462.73 |
2,463.05 |
2,461.91 |
2,461.91 |
0.0K |
| 09:50 |
2,462.00 |
2,462.00 |
2,461.07 |
2,461.07 |
0.0K |
| 09:51 |
2,460.43 |
2,461.87 |
2,460.43 |
2,461.61 |
0.0K |
| 09:52 |
2,461.08 |
2,461.96 |
2,461.08 |
2,461.96 |
0.0K |
| 09:53 |
2,462.10 |
2,462.10 |
2,461.38 |
2,461.38 |
0.0K |
| 09:54 |
2,461.33 |
2,461.91 |
2,461.33 |
2,461.91 |
0.0K |
| 09:55 |
2,462.52 |
2,462.52 |
2,461.65 |
2,461.65 |
0.0K |
| 09:56 |
2,462.08 |
2,462.28 |
2,462.02 |
2,462.03 |
0.0K |
| 09:57 |
2,462.46 |
2,463.05 |
2,462.46 |
2,463.05 |
0.0K |
| 09:58 |
2,463.22 |
2,463.34 |
2,462.84 |
2,462.84 |
0.0K |
| 09:59 |
2,462.05 |
2,462.05 |
2,461.35 |
2,461.47 |
0.0K |
| 10:00 |
2,461.94 |
2,462.19 |
2,461.82 |
2,462.19 |
0.0K |
| 10:01 |
2,462.11 |
2,462.11 |
2,461.79 |
2,462.07 |
0.0K |
| 10:02 |
2,461.74 |
2,461.88 |
2,461.51 |
2,461.52 |
0.0K |
| 10:03 |
2,462.05 |
2,462.18 |
2,462.02 |
2,462.02 |
0.0K |
| 10:04 |
2,462.47 |
2,462.98 |
2,462.46 |
2,462.98 |
0.0K |
| 10:05 |
2,462.83 |
2,462.96 |
2,462.28 |
2,462.28 |
0.0K |
| 10:06 |
2,461.95 |
2,462.28 |
2,461.89 |
2,461.89 |
0.0K |
| 10:07 |
2,461.21 |
2,461.21 |
2,460.13 |
2,460.43 |
0.0K |
| 10:08 |
2,459.83 |
2,459.83 |
2,457.80 |
2,457.80 |
0.0K |
| 10:09 |
2,458.05 |
2,458.05 |
2,457.60 |
2,457.85 |
0.0K |
| 10:10 |
2,457.40 |
2,457.40 |
2,456.62 |
2,457.04 |
0.0K |
| 10:11 |
2,457.17 |
2,457.41 |
2,457.17 |
2,457.30 |
0.0K |
| 10:12 |
2,456.67 |
2,456.67 |
2,456.20 |
2,456.20 |
0.0K |
| 10:13 |
2,456.25 |
2,457.35 |
2,456.25 |
2,457.35 |
0.0K |
| 10:14 |
2,457.44 |
2,457.44 |
2,457.20 |
2,457.30 |
0.0K |
| 10:15 |
2,457.09 |
2,457.09 |
2,456.43 |
2,456.61 |
0.0K |
| 10:16 |
2,457.06 |
2,457.11 |
2,456.68 |
2,456.92 |
0.0K |
| 10:17 |
2,457.88 |
2,458.99 |
2,457.88 |
2,458.99 |
0.0K |
| 10:18 |
2,458.71 |
2,459.25 |
2,458.71 |
2,458.84 |
0.0K |
| 10:19 |
2,458.67 |
2,458.67 |
2,458.37 |
2,458.37 |
0.0K |
| 10:20 |
2,458.75 |
2,459.38 |
2,458.75 |
2,459.33 |
0.0K |
| 10:21 |
2,458.86 |
2,458.99 |
2,458.59 |
2,458.99 |
0.0K |
| 10:22 |
2,459.29 |
2,459.50 |
2,459.20 |
2,459.34 |
0.0K |
| 10:23 |
2,459.80 |
2,460.30 |
2,459.80 |
2,460.24 |
0.0K |
| 10:24 |
2,460.01 |
2,460.11 |
2,460.00 |
2,460.11 |
0.0K |
| 10:25 |
2,460.09 |
2,460.82 |
2,460.09 |
2,460.66 |
0.0K |
| 10:26 |
2,460.43 |
2,460.43 |
2,459.93 |
2,460.08 |
0.0K |
| 10:27 |
2,460.64 |
2,461.63 |
2,460.64 |
2,461.63 |
0.0K |
| 10:28 |
2,461.65 |
2,461.74 |
2,461.52 |
2,461.74 |
0.0K |
| 10:29 |
2,462.24 |
2,462.69 |
2,462.24 |
2,462.61 |
0.0K |
| 10:30 |
2,462.58 |
2,462.98 |
2,462.56 |
2,462.98 |
0.0K |
| 10:31 |
2,463.00 |
2,463.00 |
2,462.55 |
2,462.55 |
0.0K |
| 10:32 |
2,462.61 |
2,462.61 |
2,462.38 |
2,462.49 |
0.0K |
| 10:33 |
2,462.65 |
2,463.02 |
2,462.60 |
2,463.02 |
0.0K |
| 10:34 |
2,463.19 |
2,463.78 |
2,463.19 |
2,463.78 |
0.0K |
| 10:35 |
2,463.31 |
2,463.55 |
2,463.31 |
2,463.55 |
0.0K |
| 10:36 |
2,463.33 |
2,463.33 |
2,462.13 |
2,462.13 |
0.0K |
| 10:37 |
2,462.31 |
2,462.31 |
2,461.06 |
2,461.06 |
0.0K |
| 10:38 |
2,460.82 |
2,460.85 |
2,460.55 |
2,460.55 |
0.0K |
| 10:39 |
2,460.52 |
2,460.55 |
2,460.31 |
2,460.55 |
0.0K |
| 10:40 |
2,460.29 |
2,460.29 |
2,458.74 |
2,458.74 |
0.0K |
| 10:41 |
2,458.61 |
2,458.95 |
2,458.61 |
2,458.95 |
0.0K |
| 10:42 |
2,458.97 |
2,458.97 |
2,458.67 |
2,458.67 |
0.0K |
| 10:43 |
2,458.85 |
2,459.21 |
2,458.85 |
2,459.20 |
0.0K |
| 10:44 |
2,459.05 |
2,459.18 |
2,459.05 |
2,459.13 |
0.0K |
| 10:45 |
2,459.48 |
2,459.87 |
2,459.48 |
2,459.80 |
0.0K |
| 10:46 |
2,459.69 |
2,459.71 |
2,459.47 |
2,459.71 |
0.0K |
| 10:47 |
2,459.72 |
2,460.09 |
2,459.72 |
2,460.09 |
0.0K |
| 10:48 |
2,460.38 |
2,460.70 |
2,460.38 |
2,460.70 |
0.0K |
| 10:49 |
2,460.84 |
2,461.25 |
2,460.84 |
2,461.25 |
0.0K |
| 10:50 |
2,461.38 |
2,461.55 |
2,461.25 |
2,461.25 |
0.0K |
| 10:51 |
2,461.73 |
2,462.21 |
2,461.73 |
2,462.21 |
0.0K |
| 10:52 |
2,462.28 |
2,463.11 |
2,462.28 |
2,463.11 |
0.0K |
| 10:53 |
2,463.17 |
2,463.71 |
2,462.69 |
2,462.69 |
0.0K |
| 10:54 |
2,461.51 |
2,461.51 |
2,460.90 |
2,460.93 |
0.0K |
| 10:55 |
2,460.60 |
2,460.60 |
2,459.55 |
2,459.55 |
0.0K |
| 10:56 |
2,459.19 |
2,460.45 |
2,459.19 |
2,460.45 |
0.0K |
| 10:57 |
2,460.39 |
2,460.58 |
2,460.16 |
2,460.58 |
0.0K |
| 10:58 |
2,460.44 |
2,460.44 |
2,460.20 |
2,460.39 |
0.0K |
| 10:59 |
2,460.85 |
2,461.20 |
2,460.11 |
2,460.11 |
0.0K |
| 11:00 |
2,460.25 |
2,460.42 |
2,459.84 |
2,460.00 |
0.0K |
| 11:01 |
2,460.56 |
2,460.56 |
2,460.36 |
2,460.36 |
0.0K |
| 11:02 |
2,460.37 |
2,460.40 |
2,459.68 |
2,459.68 |
0.0K |
| 11:03 |
2,459.39 |
2,459.53 |
2,459.15 |
2,459.15 |
0.0K |
| 11:04 |
2,459.11 |
2,459.46 |
2,459.02 |
2,459.06 |
0.0K |
| 11:05 |
2,458.95 |
2,459.08 |
2,458.93 |
2,459.02 |
0.0K |
| 11:06 |
2,459.36 |
2,459.48 |
2,459.29 |
2,459.48 |
0.0K |
| 11:07 |
2,460.08 |
2,460.84 |
2,460.08 |
2,460.84 |
0.0K |
| 11:08 |
2,461.09 |
2,461.95 |
2,461.09 |
2,461.95 |
0.0K |
| 11:09 |
2,462.03 |
2,462.03 |
2,461.81 |
2,461.88 |
0.0K |
| 11:10 |
2,461.80 |
2,462.19 |
2,461.80 |
2,462.15 |
0.0K |
| 11:11 |
2,462.16 |
2,462.64 |
2,462.14 |
2,462.64 |
0.0K |
| 11:12 |
2,462.61 |
2,462.61 |
2,462.01 |
2,462.01 |
0.0K |
| 11:13 |
2,461.77 |
2,461.77 |
2,461.35 |
2,461.35 |
0.0K |
| 11:14 |
2,461.20 |
2,462.17 |
2,461.20 |
2,462.13 |
0.0K |
| 11:15 |
2,462.24 |
2,462.48 |
2,462.12 |
2,462.48 |
0.0K |
| 11:16 |
2,462.73 |
2,462.73 |
2,462.52 |
2,462.52 |
0.0K |
| 11:17 |
2,462.41 |
2,462.98 |
2,462.41 |
2,462.98 |
0.0K |
| 11:18 |
2,463.23 |
2,463.42 |
2,463.22 |
2,463.22 |
0.0K |
| 11:19 |
2,463.44 |
2,463.71 |
2,463.44 |
2,463.71 |
0.0K |
| 11:20 |
2,463.82 |
2,463.84 |
2,463.72 |
2,463.72 |
0.0K |
| 11:21 |
2,463.84 |
2,465.22 |
2,463.84 |
2,464.45 |
0.0K |
| 11:22 |
2,464.56 |
2,464.81 |
2,464.56 |
2,464.59 |
0.0K |
| 11:23 |
2,464.56 |
2,465.04 |
2,464.56 |
2,465.04 |
0.0K |
| 11:24 |
2,465.32 |
2,465.81 |
2,465.32 |
2,465.81 |
0.0K |
| 11:25 |
2,466.12 |
2,466.12 |
2,465.75 |
2,465.75 |
0.0K |
| 11:26 |
2,465.84 |
2,465.84 |
2,465.33 |
2,465.33 |
0.0K |
| 11:27 |
2,465.19 |
2,465.59 |
2,465.19 |
2,465.59 |
0.0K |
| 11:28 |
2,465.61 |
2,465.61 |
2,465.10 |
2,465.12 |
0.0K |
| 11:29 |
2,465.23 |
2,465.95 |
2,465.23 |
2,465.83 |
0.0K |
| 11:30 |
2,465.37 |
2,465.37 |
2,463.44 |
2,463.44 |
0.0K |
| 11:31 |
2,463.63 |
2,463.84 |
2,463.55 |
2,463.84 |
0.0K |
| 11:32 |
2,463.38 |
2,464.26 |
2,463.38 |
2,464.26 |
0.0K |
| 11:33 |
2,464.46 |
2,464.53 |
2,464.37 |
2,464.49 |
0.0K |
| 11:34 |
2,464.42 |
2,464.42 |
2,464.19 |
2,464.20 |
0.0K |
| 11:35 |
2,464.20 |
2,464.60 |
2,464.20 |
2,464.25 |
0.0K |
| 11:36 |
2,464.34 |
2,464.76 |
2,464.34 |
2,464.76 |
0.0K |
| 11:37 |
2,464.61 |
2,464.61 |
2,464.33 |
2,464.33 |
0.0K |
| 11:38 |
2,464.12 |
2,464.77 |
2,464.12 |
2,464.77 |
0.0K |
| 11:39 |
2,464.78 |
2,465.30 |
2,464.64 |
2,465.30 |
0.0K |
| 11:40 |
2,465.77 |
2,466.74 |
2,465.77 |
2,466.74 |
0.0K |
| 11:41 |
2,466.74 |
2,466.97 |
2,466.17 |
2,466.97 |
0.0K |
| 11:42 |
2,467.43 |
2,468.38 |
2,467.43 |
2,468.38 |
0.0K |
| 11:43 |
2,468.18 |
2,468.18 |
2,467.60 |
2,468.11 |
0.0K |
| 11:44 |
2,468.44 |
2,468.98 |
2,468.44 |
2,468.98 |
0.0K |
| 11:45 |
2,468.63 |
2,469.11 |
2,468.63 |
2,468.79 |
0.0K |
| 11:46 |
2,468.68 |
2,470.25 |
2,468.68 |
2,470.25 |
0.0K |
| 11:47 |
2,471.15 |
2,471.15 |
2,469.92 |
2,469.92 |
0.0K |
| 11:48 |
2,470.17 |
2,470.58 |
2,470.17 |
2,470.41 |
0.0K |
| 11:49 |
2,470.74 |
2,470.74 |
2,470.15 |
2,470.15 |
0.0K |
| 11:50 |
2,470.35 |
2,470.64 |
2,470.35 |
2,470.46 |
0.0K |
| 11:51 |
2,470.30 |
2,470.98 |
2,470.30 |
2,470.31 |
0.0K |
| 11:52 |
2,470.01 |
2,470.01 |
2,469.46 |
2,469.46 |
0.0K |
| 11:53 |
2,469.43 |
2,469.87 |
2,469.22 |
2,469.87 |
0.0K |
| 11:54 |
2,470.04 |
2,470.04 |
2,469.73 |
2,469.97 |
0.0K |
| 11:55 |
2,470.00 |
2,470.10 |
2,469.24 |
2,469.24 |
0.0K |
| 11:56 |
2,469.22 |
2,469.42 |
2,468.86 |
2,468.86 |
0.0K |
| 11:57 |
2,469.08 |
2,469.39 |
2,469.08 |
2,469.24 |
0.0K |
| 11:58 |
2,469.12 |
2,469.17 |
2,468.96 |
2,469.09 |
0.0K |
| 11:59 |
2,469.21 |
2,469.37 |
2,469.02 |
2,469.37 |
0.0K |
| 12:00 |
2,469.13 |
2,469.38 |
2,468.98 |
2,469.38 |
0.0K |
| 12:01 |
2,469.48 |
2,469.78 |
2,469.45 |
2,469.78 |
0.0K |
| 12:02 |
2,469.96 |
2,470.07 |
2,469.75 |
2,470.07 |
0.0K |
| 12:03 |
2,470.07 |
2,470.07 |
2,469.56 |
2,469.56 |
0.0K |
| 12:04 |
2,469.54 |
2,469.73 |
2,469.54 |
2,469.70 |
0.0K |
| 12:05 |
2,469.82 |
2,469.82 |
2,469.52 |
2,469.62 |
0.0K |
| 12:06 |
2,469.54 |
2,469.54 |
2,468.88 |
2,468.88 |
0.0K |
| 12:07 |
2,468.68 |
2,469.47 |
2,468.63 |
2,469.40 |
0.0K |
| 12:08 |
2,469.27 |
2,469.77 |
2,469.27 |
2,469.48 |
0.0K |
| 12:09 |
2,469.60 |
2,469.75 |
2,469.57 |
2,469.73 |
0.0K |
| 12:10 |
2,469.69 |
2,470.34 |
2,469.64 |
2,469.64 |
0.0K |
| 12:11 |
2,469.66 |
2,469.66 |
2,469.49 |
2,469.62 |
0.0K |
| 12:12 |
2,469.45 |
2,469.80 |
2,469.10 |
2,469.80 |
0.0K |
| 12:13 |
2,469.87 |
2,469.92 |
2,469.63 |
2,469.63 |
0.0K |
| 12:14 |
2,469.63 |
2,469.98 |
2,469.44 |
2,469.44 |
0.0K |
| 12:15 |
2,469.48 |
2,469.48 |
2,469.08 |
2,469.08 |
0.0K |
| 12:16 |
2,469.43 |
2,469.63 |
2,469.43 |
2,469.63 |
0.0K |
| 12:17 |
2,469.70 |
2,469.70 |
2,469.18 |
2,469.18 |
0.0K |
| 12:18 |
2,469.12 |
2,469.54 |
2,469.12 |
2,469.54 |
0.0K |
| 12:19 |
2,469.22 |
2,469.22 |
2,468.85 |
2,468.99 |
0.0K |
| 12:20 |
2,469.19 |
2,469.59 |
2,469.19 |
2,469.43 |
0.0K |
| 12:21 |
2,469.57 |
2,469.57 |
2,468.73 |
2,468.73 |
0.0K |
| 12:22 |
2,468.37 |
2,468.37 |
2,468.01 |
2,468.01 |
0.0K |
| 12:23 |
2,467.95 |
2,467.95 |
2,467.85 |
2,467.93 |
0.0K |
| 12:24 |
2,468.05 |
2,468.29 |
2,468.05 |
2,468.29 |
0.0K |
| 12:25 |
2,468.30 |
2,468.54 |
2,468.30 |
2,468.46 |
0.0K |
| 12:26 |
2,468.48 |
2,468.65 |
2,468.01 |
2,468.01 |
0.0K |
| 12:27 |
2,468.03 |
2,468.12 |
2,467.99 |
2,468.12 |
0.0K |
| 12:28 |
2,468.03 |
2,468.03 |
2,467.65 |
2,467.74 |
0.0K |
| 12:29 |
2,467.57 |
2,467.57 |
2,467.31 |
2,467.44 |
0.0K |
| 12:30 |
2,467.37 |
2,467.93 |
2,467.37 |
2,467.93 |
0.0K |
| 12:31 |
2,467.98 |
2,468.22 |
2,467.83 |
2,468.22 |
0.0K |
| 12:32 |
2,468.32 |
2,468.60 |
2,468.29 |
2,468.60 |
0.0K |
| 12:33 |
2,468.83 |
2,469.00 |
2,468.83 |
2,468.95 |
0.0K |
| 12:34 |
2,468.73 |
2,468.89 |
2,468.73 |
2,468.86 |
0.0K |
| 12:35 |
2,468.97 |
2,468.97 |
2,468.66 |
2,468.71 |
0.0K |
| 12:36 |
2,468.66 |
2,468.79 |
2,468.64 |
2,468.64 |
0.0K |
| 12:37 |
2,468.37 |
2,468.46 |
2,468.30 |
2,468.30 |
0.0K |
| 12:38 |
2,468.18 |
2,468.18 |
2,468.13 |
2,468.13 |
0.0K |
| 12:39 |
2,468.64 |
2,468.98 |
2,468.64 |
2,468.98 |
0.0K |
| 12:40 |
2,468.94 |
2,469.06 |
2,468.94 |
2,469.01 |
0.0K |
| 12:41 |
2,468.95 |
2,469.06 |
2,468.79 |
2,469.06 |
0.0K |
| 12:42 |
2,468.82 |
2,468.97 |
2,468.75 |
2,468.97 |
0.0K |
| 12:43 |
2,468.81 |
2,469.21 |
2,468.81 |
2,469.21 |
0.0K |
| 12:44 |
2,469.18 |
2,469.41 |
2,469.18 |
2,469.29 |
0.0K |
| 12:45 |
2,469.98 |
2,470.16 |
2,469.85 |
2,470.16 |
0.0K |
| 12:46 |
2,470.34 |
2,470.60 |
2,470.34 |
2,470.60 |
0.0K |
| 12:47 |
2,470.51 |
2,470.72 |
2,470.51 |
2,470.72 |
0.0K |
| 12:48 |
2,470.78 |
2,471.35 |
2,470.71 |
2,471.35 |
0.0K |
| 12:49 |
2,471.27 |
2,471.61 |
2,471.26 |
2,471.61 |
0.0K |
| 12:50 |
2,471.58 |
2,471.90 |
2,471.58 |
2,471.79 |
0.0K |
| 12:51 |
2,471.78 |
2,472.30 |
2,471.73 |
2,472.30 |
0.0K |
| 12:52 |
2,472.24 |
2,472.75 |
2,472.24 |
2,472.75 |
0.0K |
| 12:53 |
2,472.77 |
2,472.77 |
2,472.32 |
2,472.32 |
0.0K |
| 12:54 |
2,472.23 |
2,472.30 |
2,472.18 |
2,472.18 |
0.0K |
| 12:55 |
2,472.14 |
2,472.26 |
2,472.05 |
2,472.26 |
0.0K |
| 12:56 |
2,472.48 |
2,472.48 |
2,472.20 |
2,472.20 |
0.0K |
| 12:57 |
2,472.41 |
2,472.57 |
2,472.41 |
2,472.47 |
0.0K |
| 12:58 |
2,472.43 |
2,472.43 |
2,472.18 |
2,472.30 |
0.0K |
| 12:59 |
2,472.45 |
2,472.65 |
2,472.45 |
2,472.58 |
0.0K |
| 13:00 |
2,472.50 |
2,472.70 |
2,472.41 |
2,472.41 |
0.0K |
| 13:01 |
2,472.44 |
2,472.44 |
2,472.08 |
2,472.33 |
0.0K |
| 13:02 |
2,472.30 |
2,472.30 |
2,471.78 |
2,471.78 |
0.0K |
| 13:03 |
2,471.87 |
2,471.87 |
2,471.68 |
2,471.84 |
0.0K |
| 13:04 |
2,471.87 |
2,471.87 |
2,471.39 |
2,471.39 |
0.0K |
| 13:05 |
2,471.53 |
2,471.53 |
2,470.47 |
2,470.47 |
0.0K |
| 13:06 |
2,470.45 |
2,470.54 |
2,470.37 |
2,470.54 |
0.0K |
| 13:07 |
2,470.59 |
2,470.59 |
2,470.17 |
2,470.17 |
0.0K |
| 13:08 |
2,470.02 |
2,470.17 |
2,470.02 |
2,470.16 |
0.0K |
| 13:09 |
2,470.14 |
2,470.39 |
2,469.97 |
2,469.97 |
0.0K |
| 13:10 |
2,469.87 |
2,469.87 |
2,469.10 |
2,469.10 |
0.0K |
| 13:11 |
2,469.64 |
2,469.70 |
2,469.52 |
2,469.70 |
0.0K |
| 13:12 |
2,469.86 |
2,469.86 |
2,469.31 |
2,469.31 |
0.0K |
| 13:13 |
2,469.30 |
2,469.55 |
2,469.30 |
2,469.55 |
0.0K |
| 13:14 |
2,469.49 |
2,469.49 |
2,469.09 |
2,469.09 |
0.0K |
| 13:15 |
2,468.98 |
2,469.33 |
2,468.81 |
2,469.26 |
0.0K |
| 13:16 |
2,469.17 |
2,469.24 |
2,469.17 |
2,469.24 |
0.0K |
| 13:17 |
2,468.76 |
2,468.76 |
2,468.56 |
2,468.58 |
0.0K |
| 13:18 |
2,468.39 |
2,468.74 |
2,468.33 |
2,468.74 |
0.0K |
| 13:19 |
2,468.71 |
2,469.46 |
2,468.71 |
2,469.46 |
0.0K |
| 13:20 |
2,469.68 |
2,469.86 |
2,469.66 |
2,469.66 |
0.0K |
| 13:21 |
2,469.73 |
2,470.01 |
2,469.67 |
2,470.01 |
0.0K |
| 13:22 |
2,470.02 |
2,470.31 |
2,470.02 |
2,470.29 |
0.0K |
| 13:23 |
2,470.47 |
2,470.80 |
2,470.47 |
2,470.80 |
0.0K |
| 13:24 |
2,470.68 |
2,470.71 |
2,470.64 |
2,470.69 |
0.0K |
| 13:25 |
2,470.59 |
2,470.62 |
2,470.08 |
2,470.08 |
0.0K |
| 13:26 |
2,469.86 |
2,470.18 |
2,469.86 |
2,470.18 |
0.0K |
| 13:27 |
2,470.33 |
2,470.33 |
2,470.28 |
2,470.28 |
0.0K |
| 13:28 |
2,470.33 |
2,470.33 |
2,470.01 |
2,470.04 |
0.0K |
| 13:29 |
2,470.10 |
2,470.10 |
2,469.79 |
2,469.79 |
0.0K |
| 13:30 |
2,470.06 |
2,470.14 |
2,469.94 |
2,469.94 |
0.0K |
| 13:31 |
2,470.17 |
2,470.46 |
2,470.17 |
2,470.26 |
0.0K |
| 13:32 |
2,470.18 |
2,470.41 |
2,470.10 |
2,470.41 |
0.0K |
| 13:33 |
2,470.66 |
2,470.66 |
2,469.97 |
2,469.97 |
0.0K |
| 13:34 |
2,469.81 |
2,469.93 |
2,469.61 |
2,469.61 |
0.0K |
| 13:35 |
2,469.48 |
2,469.48 |
2,468.81 |
2,468.81 |
0.0K |
| 13:36 |
2,468.82 |
2,468.87 |
2,468.67 |
2,468.67 |
0.0K |
| 13:37 |
2,468.91 |
2,469.31 |
2,468.91 |
2,469.31 |
0.0K |
| 13:38 |
2,469.57 |
2,470.16 |
2,469.57 |
2,470.16 |
0.0K |
| 13:39 |
2,470.24 |
2,470.49 |
2,470.24 |
2,470.38 |
0.0K |
| 13:40 |
2,470.49 |
2,470.74 |
2,470.49 |
2,470.60 |
0.0K |
| 13:41 |
2,470.58 |
2,470.61 |
2,470.37 |
2,470.38 |
0.0K |
| 13:42 |
2,470.32 |
2,470.32 |
2,469.87 |
2,469.87 |
0.0K |
| 13:43 |
2,470.37 |
2,470.56 |
2,470.37 |
2,470.56 |
0.0K |
| 13:44 |
2,470.60 |
2,470.60 |
2,470.29 |
2,470.52 |
0.0K |
| 13:45 |
2,470.54 |
2,470.54 |
2,470.26 |
2,470.26 |
0.0K |
| 13:46 |
2,470.15 |
2,470.23 |
2,470.07 |
2,470.07 |
0.0K |
| 13:47 |
2,470.05 |
2,470.05 |
2,469.85 |
2,469.97 |
0.0K |
| 13:48 |
2,469.96 |
2,470.19 |
2,469.96 |
2,470.19 |
0.0K |
| 13:49 |
2,470.22 |
2,470.60 |
2,470.22 |
2,470.60 |
0.0K |
| 13:50 |
2,470.65 |
2,470.74 |
2,470.49 |
2,470.49 |
0.0K |
| 13:51 |
2,470.72 |
2,470.72 |
2,470.53 |
2,470.70 |
0.0K |
| 13:52 |
2,470.71 |
2,470.76 |
2,470.71 |
2,470.73 |
0.0K |
| 13:53 |
2,470.97 |
2,471.09 |
2,470.97 |
2,471.09 |
0.0K |
| 13:54 |
2,471.16 |
2,471.16 |
2,471.10 |
2,471.10 |
0.0K |
| 13:55 |
2,471.06 |
2,471.06 |
2,469.86 |
2,469.86 |
0.0K |
| 13:56 |
2,469.89 |
2,469.89 |
2,469.62 |
2,469.62 |
0.0K |
| 13:57 |
2,469.48 |
2,469.56 |
2,469.37 |
2,469.37 |
0.0K |
| 13:58 |
2,469.17 |
2,469.17 |
2,468.47 |
2,468.47 |
0.0K |
| 13:59 |
2,468.43 |
2,468.43 |
2,468.22 |
2,468.33 |
0.0K |
| 14:00 |
2,468.39 |
2,468.39 |
2,468.04 |
2,468.16 |
0.0K |
| 14:01 |
2,468.33 |
2,468.81 |
2,468.33 |
2,468.69 |
0.0K |
| 14:02 |
2,468.55 |
2,468.67 |
2,468.55 |
2,468.67 |
0.0K |
| 14:03 |
2,468.47 |
2,468.47 |
2,467.69 |
2,467.80 |
0.0K |
| 14:04 |
2,467.33 |
2,467.33 |
2,467.04 |
2,467.07 |
0.0K |
| 14:05 |
2,467.13 |
2,467.21 |
2,467.10 |
2,467.10 |
0.0K |
| 14:06 |
2,467.25 |
2,467.66 |
2,467.25 |
2,467.60 |
0.0K |
| 14:07 |
2,467.18 |
2,467.50 |
2,467.10 |
2,467.50 |
0.0K |
| 14:08 |
2,467.45 |
2,467.50 |
2,467.38 |
2,467.38 |
0.0K |
| 14:09 |
2,467.44 |
2,467.61 |
2,467.44 |
2,467.61 |
0.0K |
| 14:10 |
2,467.55 |
2,468.82 |
2,467.55 |
2,468.82 |
0.0K |
| 14:11 |
2,468.76 |
2,468.76 |
2,468.44 |
2,468.61 |
0.0K |
| 14:12 |
2,468.04 |
2,468.50 |
2,468.04 |
2,468.50 |
0.0K |
| 14:13 |
2,468.46 |
2,468.46 |
2,468.07 |
2,468.38 |
0.0K |
| 14:14 |
2,468.36 |
2,468.36 |
2,468.08 |
2,468.08 |
0.0K |
| 14:15 |
2,467.98 |
2,467.98 |
2,467.52 |
2,467.52 |
0.0K |
| 14:16 |
2,467.77 |
2,468.11 |
2,467.77 |
2,468.11 |
0.0K |
| 14:17 |
2,467.94 |
2,467.94 |
2,467.66 |
2,467.74 |
0.0K |
| 14:18 |
2,467.69 |
2,467.69 |
2,467.56 |
2,467.59 |
0.0K |
| 14:19 |
2,467.58 |
2,467.87 |
2,467.57 |
2,467.87 |
0.0K |
| 14:20 |
2,467.82 |
2,467.95 |
2,467.82 |
2,467.95 |
0.0K |
| 14:21 |
2,468.04 |
2,468.04 |
2,467.92 |
2,467.95 |
0.0K |
| 14:22 |
2,467.93 |
2,467.93 |
2,467.69 |
2,467.81 |
0.0K |
| 14:23 |
2,467.74 |
2,467.74 |
2,467.18 |
2,467.18 |
0.0K |
| 14:24 |
2,467.06 |
2,467.06 |
2,466.23 |
2,466.23 |
0.0K |
| 14:25 |
2,465.93 |
2,465.98 |
2,465.62 |
2,465.68 |
0.0K |
| 14:26 |
2,465.51 |
2,465.75 |
2,465.11 |
2,465.11 |
0.0K |
| 14:27 |
2,464.77 |
2,464.77 |
2,464.33 |
2,464.33 |
0.0K |
| 14:28 |
2,464.41 |
2,464.41 |
2,464.05 |
2,464.09 |
0.0K |
| 14:29 |
2,464.19 |
2,464.24 |
2,464.10 |
2,464.24 |
0.0K |
| 14:30 |
2,464.12 |
2,464.63 |
2,464.12 |
2,464.63 |
0.0K |
| 14:31 |
2,464.68 |
2,464.68 |
2,464.59 |
2,464.67 |
0.0K |
| 14:32 |
2,465.07 |
2,465.34 |
2,465.07 |
2,465.34 |
0.0K |
| 14:33 |
2,465.52 |
2,465.56 |
2,465.46 |
2,465.49 |
0.0K |
| 14:34 |
2,465.41 |
2,465.41 |
2,465.26 |
2,465.26 |
0.0K |
| 14:35 |
2,465.28 |
2,465.28 |
2,465.11 |
2,465.23 |
0.0K |
| 14:36 |
2,465.33 |
2,465.66 |
2,465.33 |
2,465.52 |
0.0K |
| 14:37 |
2,465.46 |
2,465.46 |
2,465.02 |
2,465.02 |
0.0K |
| 14:38 |
2,465.08 |
2,465.42 |
2,465.08 |
2,465.19 |
0.0K |
| 14:39 |
2,464.89 |
2,464.89 |
2,464.60 |
2,464.66 |
0.0K |
| 14:40 |
2,464.54 |
2,464.54 |
2,464.24 |
2,464.24 |
0.0K |
| 14:41 |
2,464.06 |
2,464.06 |
2,463.89 |
2,463.89 |
0.0K |
| 14:42 |
2,463.81 |
2,463.97 |
2,463.78 |
2,463.97 |
0.0K |
| 14:43 |
2,463.90 |
2,463.90 |
2,463.58 |
2,463.58 |
0.0K |
| 14:44 |
2,463.50 |
2,463.94 |
2,463.50 |
2,463.94 |
0.0K |
| 14:45 |
2,464.12 |
2,464.12 |
2,463.60 |
2,463.60 |
0.0K |
| 14:46 |
2,463.76 |
2,463.83 |
2,463.68 |
2,463.83 |
0.0K |
| 14:47 |
2,463.94 |
2,464.18 |
2,463.94 |
2,464.03 |
0.0K |
| 14:48 |
2,464.12 |
2,464.12 |
2,463.71 |
2,463.71 |
0.0K |
| 14:49 |
2,463.68 |
2,463.68 |
2,463.41 |
2,463.41 |
0.0K |
| 14:50 |
2,463.54 |
2,463.54 |
2,462.88 |
2,462.88 |
0.0K |
| 14:51 |
2,462.98 |
2,462.98 |
2,462.75 |
2,462.83 |
0.0K |
| 14:52 |
2,462.66 |
2,462.98 |
2,462.66 |
2,462.98 |
0.0K |
| 14:53 |
2,463.28 |
2,463.42 |
2,463.14 |
2,463.14 |
0.0K |
| 14:54 |
2,463.36 |
2,463.53 |
2,463.36 |
2,463.42 |
0.0K |
| 14:55 |
2,463.04 |
2,463.14 |
2,463.04 |
2,463.14 |
0.0K |
| 14:56 |
2,462.92 |
2,463.09 |
2,462.89 |
2,463.09 |
0.0K |
| 14:57 |
2,462.86 |
2,462.95 |
2,462.71 |
2,462.95 |
0.0K |
| 14:58 |
2,462.97 |
2,463.05 |
2,462.97 |
2,463.01 |
0.0K |
| 14:59 |
2,463.01 |
2,463.01 |
2,462.67 |
2,462.91 |
0.0K |
| 15:00 |
2,462.91 |
2,462.99 |
2,462.80 |
2,462.80 |
0.0K |
| 15:01 |
2,462.76 |
2,462.76 |
2,462.35 |
2,462.35 |
0.0K |
| 15:02 |
2,462.38 |
2,462.38 |
2,462.11 |
2,462.11 |
0.0K |
| 15:03 |
2,462.05 |
2,462.62 |
2,462.05 |
2,462.58 |
0.0K |
| 15:04 |
2,462.67 |
2,462.79 |
2,462.67 |
2,462.71 |
0.0K |
| 15:05 |
2,462.86 |
2,462.86 |
2,462.46 |
2,462.46 |
0.0K |
| 15:06 |
2,462.38 |
2,462.42 |
2,461.93 |
2,461.93 |
0.0K |
| 15:07 |
2,461.87 |
2,461.87 |
2,461.21 |
2,461.21 |
0.0K |
| 15:08 |
2,460.97 |
2,461.40 |
2,460.97 |
2,461.40 |
0.0K |
| 15:09 |
2,461.73 |
2,461.84 |
2,461.51 |
2,461.84 |
0.0K |
| 15:10 |
2,461.73 |
2,461.73 |
2,461.14 |
2,461.14 |
0.0K |
| 15:11 |
2,461.21 |
2,461.31 |
2,461.12 |
2,461.12 |
0.0K |
| 15:12 |
2,461.14 |
2,461.45 |
2,461.14 |
2,461.45 |
0.0K |
| 15:13 |
2,461.53 |
2,461.73 |
2,461.39 |
2,461.73 |
0.0K |
| 15:14 |
2,461.75 |
2,462.03 |
2,461.75 |
2,462.03 |
0.0K |
| 15:15 |
2,462.16 |
2,462.16 |
2,461.89 |
2,461.92 |
0.0K |
| 15:16 |
2,461.85 |
2,461.85 |
2,461.73 |
2,461.80 |
0.0K |
| 15:17 |
2,461.60 |
2,461.67 |
2,461.52 |
2,461.67 |
0.0K |
| 15:18 |
2,461.79 |
2,461.98 |
2,461.79 |
2,461.98 |
0.0K |
| 15:19 |
2,462.00 |
2,462.35 |
2,462.00 |
2,462.35 |
0.0K |
| 15:20 |
2,462.34 |
2,464.32 |
2,462.34 |
2,464.32 |
0.0K |
| 15:21 |
2,464.74 |
2,464.84 |
2,464.46 |
2,464.84 |
0.0K |
| 15:22 |
2,465.57 |
2,465.63 |
2,465.27 |
2,465.34 |
0.0K |
| 15:23 |
2,465.62 |
2,465.62 |
2,465.39 |
2,465.39 |
0.0K |
| 15:24 |
2,465.25 |
2,465.59 |
2,465.25 |
2,465.59 |
0.0K |
| 15:25 |
2,465.58 |
2,465.58 |
2,465.35 |
2,465.40 |
0.0K |
| 15:26 |
2,465.24 |
2,465.42 |
2,465.21 |
2,465.21 |
0.0K |
| 15:27 |
2,464.90 |
2,464.90 |
2,464.34 |
2,464.45 |
0.0K |
| 15:28 |
2,464.22 |
2,464.44 |
2,464.22 |
2,464.23 |
0.0K |
| 15:29 |
2,464.05 |
2,464.05 |
2,463.51 |
2,463.51 |
0.0K |
| 15:30 |
2,463.45 |
2,463.71 |
2,463.45 |
2,463.59 |
0.0K |
| 15:31 |
2,463.70 |
2,463.93 |
2,463.63 |
2,463.93 |
0.0K |
| 15:32 |
2,463.83 |
2,463.83 |
2,463.25 |
2,463.25 |
0.0K |
| 15:33 |
2,463.06 |
2,463.07 |
2,463.04 |
2,463.06 |
0.0K |
| 15:34 |
2,462.55 |
2,462.59 |
2,462.32 |
2,462.32 |
0.0K |
| 15:35 |
2,462.39 |
2,462.39 |
2,461.88 |
2,461.88 |
0.0K |
| 15:36 |
2,461.61 |
2,461.61 |
2,461.08 |
2,461.24 |
0.0K |
| 15:37 |
2,461.53 |
2,461.53 |
2,461.26 |
2,461.26 |
0.0K |
| 15:38 |
2,461.20 |
2,461.79 |
2,460.94 |
2,461.79 |
0.0K |
| 15:39 |
2,462.13 |
2,462.13 |
2,461.61 |
2,462.02 |
0.0K |
| 15:40 |
2,462.12 |
2,462.12 |
2,461.69 |
2,461.69 |
0.0K |
| 15:41 |
2,461.53 |
2,461.76 |
2,461.46 |
2,461.76 |
0.0K |
| 15:42 |
2,461.65 |
2,461.68 |
2,461.64 |
2,461.65 |
0.0K |
| 15:43 |
2,461.73 |
2,461.97 |
2,461.68 |
2,461.97 |
0.0K |
| 15:44 |
2,461.85 |
2,462.05 |
2,461.72 |
2,462.05 |
0.0K |
| 15:45 |
2,462.20 |
2,462.20 |
2,461.71 |
2,461.71 |
0.0K |
| 15:46 |
2,461.50 |
2,461.66 |
2,461.23 |
2,461.51 |
0.0K |
| 15:47 |
2,461.82 |
2,461.82 |
2,461.31 |
2,461.31 |
0.0K |
| 15:48 |
2,461.44 |
2,462.02 |
2,461.44 |
2,462.02 |
0.0K |
| 15:49 |
2,462.09 |
2,462.09 |
2,461.84 |
2,461.93 |
0.0K |
| 15:50 |
2,462.26 |
2,462.26 |
2,460.60 |
2,460.60 |
0.0K |
| 15:51 |
2,460.77 |
2,460.77 |
2,460.19 |
2,460.40 |
0.0K |
| 15:52 |
2,460.69 |
2,460.69 |
2,459.43 |
2,459.43 |
0.0K |
| 15:53 |
2,459.39 |
2,459.75 |
2,459.23 |
2,459.23 |
0.0K |
| 15:54 |
2,459.01 |
2,459.43 |
2,459.01 |
2,459.29 |
0.0K |
| 15:55 |
2,459.58 |
2,459.58 |
2,458.37 |
2,458.43 |
0.0K |
| 15:56 |
2,458.22 |
2,459.25 |
2,458.22 |
2,459.25 |
0.0K |
| 15:57 |
2,458.87 |
2,459.24 |
2,458.76 |
2,458.91 |
0.0K |
| 15:58 |
2,459.06 |
2,459.09 |
2,458.78 |
2,458.78 |
0.0K |
| 15:59 |
2,458.52 |
2,458.84 |
2,458.49 |
2,458.84 |
0.0K |
| 16:00 |
2,458.87 |
2,459.18 |
2,458.87 |
2,459.18 |
0.0K |
| 16:01 |
2,459.18 |
2,459.18 |
2,459.18 |
2,459.18 |
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
|