| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,512.63 |
2,514.46 |
2,512.63 |
2,513.98 |
0.0K |
| 09:31 |
2,513.40 |
2,514.23 |
2,513.40 |
2,513.76 |
0.0K |
| 09:32 |
2,513.05 |
2,513.05 |
2,511.50 |
2,511.50 |
0.0K |
| 09:33 |
2,511.43 |
2,511.43 |
2,508.83 |
2,508.83 |
0.0K |
| 09:34 |
2,508.52 |
2,508.52 |
2,507.78 |
2,508.26 |
0.0K |
| 09:35 |
2,508.75 |
2,508.75 |
2,507.59 |
2,507.59 |
0.0K |
| 09:36 |
2,508.38 |
2,509.82 |
2,508.38 |
2,509.82 |
0.0K |
| 09:37 |
2,510.03 |
2,510.93 |
2,510.03 |
2,510.93 |
0.0K |
| 09:38 |
2,510.29 |
2,510.29 |
2,509.55 |
2,509.55 |
0.0K |
| 09:39 |
2,509.26 |
2,509.26 |
2,509.00 |
2,509.19 |
0.0K |
| 09:40 |
2,508.90 |
2,510.32 |
2,508.90 |
2,510.32 |
0.0K |
| 09:41 |
2,510.53 |
2,511.18 |
2,510.53 |
2,511.18 |
0.0K |
| 09:42 |
2,511.87 |
2,512.30 |
2,510.77 |
2,510.77 |
0.0K |
| 09:43 |
2,510.51 |
2,510.71 |
2,510.35 |
2,510.37 |
0.0K |
| 09:44 |
2,510.31 |
2,510.84 |
2,510.31 |
2,510.66 |
0.0K |
| 09:45 |
2,511.25 |
2,511.25 |
2,510.29 |
2,510.94 |
0.0K |
| 09:46 |
2,510.64 |
2,510.64 |
2,509.87 |
2,509.99 |
0.0K |
| 09:47 |
2,509.65 |
2,509.65 |
2,508.76 |
2,508.76 |
0.0K |
| 09:48 |
2,508.82 |
2,508.91 |
2,508.64 |
2,508.69 |
0.0K |
| 09:49 |
2,508.61 |
2,508.61 |
2,507.98 |
2,508.02 |
0.0K |
| 09:50 |
2,507.91 |
2,507.91 |
2,507.81 |
2,507.83 |
0.0K |
| 09:51 |
2,508.17 |
2,508.17 |
2,507.51 |
2,507.51 |
0.0K |
| 09:52 |
2,507.32 |
2,507.32 |
2,506.72 |
2,506.72 |
0.0K |
| 09:53 |
2,506.65 |
2,506.65 |
2,505.82 |
2,505.82 |
0.0K |
| 09:54 |
2,506.88 |
2,506.88 |
2,506.45 |
2,506.62 |
0.0K |
| 09:55 |
2,505.92 |
2,506.10 |
2,505.84 |
2,505.84 |
0.0K |
| 09:56 |
2,505.11 |
2,505.11 |
2,504.67 |
2,504.97 |
0.0K |
| 09:57 |
2,505.08 |
2,505.08 |
2,504.42 |
2,504.42 |
0.0K |
| 09:58 |
2,504.43 |
2,504.45 |
2,504.14 |
2,504.14 |
0.0K |
| 09:59 |
2,503.74 |
2,503.97 |
2,503.73 |
2,503.73 |
0.0K |
| 10:00 |
2,503.62 |
2,504.02 |
2,503.62 |
2,504.02 |
0.0K |
| 10:01 |
2,503.53 |
2,504.98 |
2,503.53 |
2,504.98 |
0.0K |
| 10:02 |
2,505.11 |
2,505.47 |
2,505.11 |
2,505.47 |
0.0K |
| 10:03 |
2,505.38 |
2,505.38 |
2,505.01 |
2,505.24 |
0.0K |
| 10:04 |
2,505.43 |
2,506.08 |
2,505.43 |
2,505.95 |
0.0K |
| 10:05 |
2,506.15 |
2,506.15 |
2,504.88 |
2,504.88 |
0.0K |
| 10:06 |
2,504.52 |
2,504.65 |
2,504.23 |
2,504.65 |
0.0K |
| 10:07 |
2,505.57 |
2,505.92 |
2,505.52 |
2,505.92 |
0.0K |
| 10:08 |
2,505.56 |
2,505.58 |
2,505.30 |
2,505.39 |
0.0K |
| 10:09 |
2,505.18 |
2,505.47 |
2,505.14 |
2,505.47 |
0.0K |
| 10:10 |
2,505.48 |
2,505.48 |
2,504.78 |
2,504.79 |
0.0K |
| 10:11 |
2,504.73 |
2,504.73 |
2,504.28 |
2,504.28 |
0.0K |
| 10:12 |
2,503.92 |
2,503.92 |
2,503.28 |
2,503.28 |
0.0K |
| 10:13 |
2,503.20 |
2,503.29 |
2,503.03 |
2,503.29 |
0.0K |
| 10:14 |
2,503.46 |
2,503.72 |
2,503.46 |
2,503.71 |
0.0K |
| 10:15 |
2,503.66 |
2,504.23 |
2,503.41 |
2,504.23 |
0.0K |
| 10:16 |
2,503.69 |
2,504.33 |
2,503.69 |
2,504.25 |
0.0K |
| 10:17 |
2,504.34 |
2,505.45 |
2,504.34 |
2,505.42 |
0.0K |
| 10:18 |
2,505.67 |
2,505.86 |
2,505.66 |
2,505.86 |
0.0K |
| 10:19 |
2,506.02 |
2,506.67 |
2,506.02 |
2,506.67 |
0.0K |
| 10:20 |
2,506.78 |
2,507.21 |
2,506.78 |
2,507.21 |
0.0K |
| 10:21 |
2,506.86 |
2,507.10 |
2,506.60 |
2,506.60 |
0.0K |
| 10:22 |
2,506.63 |
2,506.63 |
2,506.18 |
2,506.18 |
0.0K |
| 10:23 |
2,506.09 |
2,506.09 |
2,505.84 |
2,505.84 |
0.0K |
| 10:24 |
2,505.70 |
2,505.94 |
2,505.70 |
2,505.71 |
0.0K |
| 10:25 |
2,505.20 |
2,505.20 |
2,504.08 |
2,504.10 |
0.0K |
| 10:26 |
2,504.60 |
2,504.60 |
2,504.50 |
2,504.53 |
0.0K |
| 10:27 |
2,504.46 |
2,504.46 |
2,503.79 |
2,503.79 |
0.0K |
| 10:28 |
2,503.99 |
2,504.33 |
2,503.99 |
2,504.33 |
0.0K |
| 10:29 |
2,504.52 |
2,504.52 |
2,504.28 |
2,504.28 |
0.0K |
| 10:30 |
2,504.18 |
2,504.47 |
2,504.18 |
2,504.26 |
0.0K |
| 10:31 |
2,504.09 |
2,504.09 |
2,503.20 |
2,503.42 |
0.0K |
| 10:32 |
2,503.42 |
2,503.60 |
2,503.39 |
2,503.39 |
0.0K |
| 10:33 |
2,503.00 |
2,503.00 |
2,502.64 |
2,502.64 |
0.0K |
| 10:34 |
2,503.10 |
2,503.64 |
2,503.10 |
2,503.42 |
0.0K |
| 10:35 |
2,503.32 |
2,503.45 |
2,503.08 |
2,503.28 |
0.0K |
| 10:36 |
2,503.32 |
2,503.49 |
2,503.15 |
2,503.15 |
0.0K |
| 10:37 |
2,502.69 |
2,502.75 |
2,502.69 |
2,502.70 |
0.0K |
| 10:38 |
2,502.73 |
2,503.07 |
2,502.73 |
2,503.07 |
0.0K |
| 10:39 |
2,503.01 |
2,503.18 |
2,503.01 |
2,503.16 |
0.0K |
| 10:40 |
2,503.24 |
2,503.96 |
2,503.16 |
2,503.96 |
0.0K |
| 10:41 |
2,504.04 |
2,505.64 |
2,504.04 |
2,505.64 |
0.0K |
| 10:42 |
2,505.70 |
2,506.26 |
2,505.70 |
2,505.91 |
0.0K |
| 10:43 |
2,506.01 |
2,506.84 |
2,506.01 |
2,506.81 |
0.0K |
| 10:44 |
2,506.58 |
2,506.58 |
2,505.67 |
2,505.67 |
0.0K |
| 10:45 |
2,505.55 |
2,506.14 |
2,505.47 |
2,506.14 |
0.0K |
| 10:46 |
2,506.21 |
2,506.30 |
2,506.21 |
2,506.30 |
0.0K |
| 10:47 |
2,506.21 |
2,506.21 |
2,505.95 |
2,505.95 |
0.0K |
| 10:48 |
2,505.76 |
2,505.76 |
2,505.67 |
2,505.70 |
0.0K |
| 10:49 |
2,505.60 |
2,506.02 |
2,505.60 |
2,506.02 |
0.0K |
| 10:50 |
2,506.08 |
2,506.08 |
2,505.89 |
2,505.89 |
0.0K |
| 10:51 |
2,505.91 |
2,505.91 |
2,505.57 |
2,505.57 |
0.0K |
| 10:52 |
2,505.65 |
2,506.10 |
2,505.64 |
2,506.10 |
0.0K |
| 10:53 |
2,506.27 |
2,506.27 |
2,505.85 |
2,505.85 |
0.0K |
| 10:54 |
2,505.79 |
2,505.79 |
2,505.70 |
2,505.76 |
0.0K |
| 10:55 |
2,505.63 |
2,505.63 |
2,504.84 |
2,504.84 |
0.0K |
| 10:56 |
2,504.70 |
2,505.08 |
2,504.67 |
2,505.08 |
0.0K |
| 10:57 |
2,505.25 |
2,505.41 |
2,505.12 |
2,505.12 |
0.0K |
| 10:58 |
2,505.22 |
2,505.64 |
2,505.21 |
2,505.64 |
0.0K |
| 10:59 |
2,505.97 |
2,507.18 |
2,505.97 |
2,507.18 |
0.0K |
| 11:00 |
2,507.22 |
2,507.86 |
2,507.22 |
2,507.86 |
0.0K |
| 11:01 |
2,507.89 |
2,508.11 |
2,507.89 |
2,508.03 |
0.0K |
| 11:02 |
2,508.05 |
2,508.05 |
2,507.81 |
2,507.81 |
0.0K |
| 11:03 |
2,507.71 |
2,507.90 |
2,507.56 |
2,507.56 |
0.0K |
| 11:04 |
2,507.42 |
2,507.62 |
2,507.34 |
2,507.54 |
0.0K |
| 11:05 |
2,507.48 |
2,507.73 |
2,507.48 |
2,507.67 |
0.0K |
| 11:06 |
2,507.72 |
2,508.02 |
2,507.72 |
2,508.02 |
0.0K |
| 11:07 |
2,507.87 |
2,507.87 |
2,507.04 |
2,507.04 |
0.0K |
| 11:08 |
2,506.97 |
2,507.48 |
2,506.97 |
2,507.48 |
0.0K |
| 11:09 |
2,507.34 |
2,507.79 |
2,507.34 |
2,507.79 |
0.0K |
| 11:10 |
2,507.86 |
2,507.97 |
2,507.59 |
2,507.69 |
0.0K |
| 11:11 |
2,507.67 |
2,507.67 |
2,507.47 |
2,507.47 |
0.0K |
| 11:12 |
2,507.43 |
2,507.48 |
2,507.16 |
2,507.48 |
0.0K |
| 11:13 |
2,507.22 |
2,507.22 |
2,507.08 |
2,507.21 |
0.0K |
| 11:14 |
2,507.20 |
2,507.20 |
2,507.04 |
2,507.04 |
0.0K |
| 11:15 |
2,506.91 |
2,506.91 |
2,506.59 |
2,506.59 |
0.0K |
| 11:16 |
2,506.49 |
2,506.49 |
2,506.28 |
2,506.29 |
0.0K |
| 11:17 |
2,505.93 |
2,505.97 |
2,505.66 |
2,505.66 |
0.0K |
| 11:18 |
2,505.63 |
2,505.73 |
2,505.58 |
2,505.73 |
0.0K |
| 11:19 |
2,505.79 |
2,506.11 |
2,505.79 |
2,506.11 |
0.0K |
| 11:20 |
2,506.37 |
2,506.69 |
2,506.37 |
2,506.69 |
0.0K |
| 11:21 |
2,506.72 |
2,507.33 |
2,506.72 |
2,507.33 |
0.0K |
| 11:22 |
2,507.59 |
2,507.99 |
2,507.59 |
2,507.96 |
0.0K |
| 11:23 |
2,508.01 |
2,508.09 |
2,507.92 |
2,507.92 |
0.0K |
| 11:24 |
2,507.89 |
2,507.89 |
2,507.62 |
2,507.70 |
0.0K |
| 11:25 |
2,507.79 |
2,507.92 |
2,507.70 |
2,507.70 |
0.0K |
| 11:26 |
2,507.67 |
2,508.14 |
2,507.67 |
2,508.08 |
0.0K |
| 11:27 |
2,507.85 |
2,507.85 |
2,507.18 |
2,507.18 |
0.0K |
| 11:28 |
2,506.92 |
2,507.41 |
2,506.92 |
2,507.41 |
0.0K |
| 11:29 |
2,507.50 |
2,508.12 |
2,507.50 |
2,508.12 |
0.0K |
| 11:30 |
2,507.20 |
2,507.23 |
2,506.71 |
2,507.23 |
0.0K |
| 11:31 |
2,507.50 |
2,507.50 |
2,506.70 |
2,506.70 |
0.0K |
| 11:32 |
2,506.71 |
2,507.00 |
2,506.71 |
2,507.00 |
0.0K |
| 11:33 |
2,506.94 |
2,507.16 |
2,506.94 |
2,507.07 |
0.0K |
| 11:34 |
2,507.13 |
2,507.46 |
2,507.13 |
2,507.46 |
0.0K |
| 11:35 |
2,507.73 |
2,507.73 |
2,507.63 |
2,507.69 |
0.0K |
| 11:36 |
2,507.90 |
2,508.52 |
2,507.90 |
2,508.49 |
0.0K |
| 11:37 |
2,508.26 |
2,508.66 |
2,508.02 |
2,508.66 |
0.0K |
| 11:38 |
2,508.62 |
2,508.88 |
2,508.62 |
2,508.88 |
0.0K |
| 11:39 |
2,509.16 |
2,510.04 |
2,509.16 |
2,509.87 |
0.0K |
| 11:40 |
2,509.65 |
2,509.65 |
2,509.28 |
2,509.40 |
0.0K |
| 11:41 |
2,509.56 |
2,509.61 |
2,509.41 |
2,509.57 |
0.0K |
| 11:42 |
2,509.57 |
2,509.89 |
2,509.57 |
2,509.86 |
0.0K |
| 11:43 |
2,509.77 |
2,510.02 |
2,509.77 |
2,510.02 |
0.0K |
| 11:44 |
2,510.16 |
2,510.16 |
2,509.25 |
2,509.25 |
0.0K |
| 11:45 |
2,509.22 |
2,509.22 |
2,508.99 |
2,509.12 |
0.0K |
| 11:46 |
2,509.05 |
2,509.51 |
2,509.05 |
2,509.51 |
0.0K |
| 11:47 |
2,509.59 |
2,509.59 |
2,509.51 |
2,509.51 |
0.0K |
| 11:48 |
2,509.34 |
2,509.34 |
2,509.04 |
2,509.04 |
0.0K |
| 11:49 |
2,508.95 |
2,509.01 |
2,508.84 |
2,508.84 |
0.0K |
| 11:50 |
2,508.36 |
2,508.36 |
2,508.30 |
2,508.33 |
0.0K |
| 11:51 |
2,508.31 |
2,508.31 |
2,507.90 |
2,507.90 |
0.0K |
| 11:52 |
2,507.93 |
2,508.44 |
2,507.93 |
2,508.44 |
0.0K |
| 11:53 |
2,508.54 |
2,508.59 |
2,508.51 |
2,508.54 |
0.0K |
| 11:54 |
2,508.55 |
2,508.55 |
2,508.37 |
2,508.39 |
0.0K |
| 11:55 |
2,508.45 |
2,508.69 |
2,508.45 |
2,508.69 |
0.0K |
| 11:56 |
2,508.67 |
2,508.67 |
2,508.46 |
2,508.46 |
0.0K |
| 11:57 |
2,508.34 |
2,508.34 |
2,508.21 |
2,508.28 |
0.0K |
| 11:58 |
2,508.29 |
2,508.29 |
2,508.12 |
2,508.12 |
0.0K |
| 11:59 |
2,508.22 |
2,508.22 |
2,508.15 |
2,508.15 |
0.0K |
| 12:00 |
2,508.17 |
2,508.40 |
2,508.17 |
2,508.38 |
0.0K |
| 12:01 |
2,508.46 |
2,508.71 |
2,508.46 |
2,508.57 |
0.0K |
| 12:02 |
2,508.46 |
2,508.55 |
2,508.40 |
2,508.55 |
0.0K |
| 12:03 |
2,508.51 |
2,508.96 |
2,508.44 |
2,508.96 |
0.0K |
| 12:04 |
2,509.08 |
2,509.15 |
2,509.01 |
2,509.15 |
0.0K |
| 12:05 |
2,509.02 |
2,509.02 |
2,508.78 |
2,508.78 |
0.0K |
| 12:06 |
2,508.51 |
2,508.51 |
2,507.84 |
2,507.84 |
0.0K |
| 12:07 |
2,508.17 |
2,508.58 |
2,508.17 |
2,508.58 |
0.0K |
| 12:08 |
2,508.84 |
2,508.84 |
2,508.78 |
2,508.83 |
0.0K |
| 12:09 |
2,508.80 |
2,508.81 |
2,508.77 |
2,508.81 |
0.0K |
| 12:10 |
2,508.90 |
2,509.41 |
2,508.90 |
2,509.41 |
0.0K |
| 12:11 |
2,509.26 |
2,509.30 |
2,509.15 |
2,509.30 |
0.0K |
| 12:12 |
2,509.38 |
2,509.92 |
2,509.38 |
2,509.92 |
0.0K |
| 12:13 |
2,509.86 |
2,510.01 |
2,509.86 |
2,510.01 |
0.0K |
| 12:14 |
2,509.92 |
2,510.14 |
2,509.92 |
2,510.14 |
0.0K |
| 12:15 |
2,510.15 |
2,510.40 |
2,510.15 |
2,510.40 |
0.0K |
| 12:16 |
2,510.40 |
2,510.98 |
2,510.40 |
2,510.98 |
0.0K |
| 12:17 |
2,511.03 |
2,511.03 |
2,510.59 |
2,510.72 |
0.0K |
| 12:18 |
2,510.65 |
2,510.65 |
2,510.21 |
2,510.21 |
0.0K |
| 12:19 |
2,510.08 |
2,510.21 |
2,510.08 |
2,510.18 |
0.0K |
| 12:20 |
2,510.01 |
2,510.01 |
2,509.58 |
2,509.58 |
0.0K |
| 12:21 |
2,509.54 |
2,509.54 |
2,509.48 |
2,509.54 |
0.0K |
| 12:22 |
2,509.58 |
2,509.58 |
2,509.30 |
2,509.30 |
0.0K |
| 12:23 |
2,509.12 |
2,509.23 |
2,509.12 |
2,509.23 |
0.0K |
| 12:24 |
2,509.26 |
2,509.30 |
2,509.14 |
2,509.14 |
0.0K |
| 12:25 |
2,509.02 |
2,509.02 |
2,508.85 |
2,508.85 |
0.0K |
| 12:26 |
2,508.86 |
2,509.05 |
2,508.86 |
2,508.90 |
0.0K |
| 12:27 |
2,508.86 |
2,508.86 |
2,508.45 |
2,508.45 |
0.0K |
| 12:28 |
2,508.41 |
2,508.41 |
2,507.99 |
2,508.02 |
0.0K |
| 12:29 |
2,508.50 |
2,508.67 |
2,508.50 |
2,508.56 |
0.0K |
| 12:30 |
2,508.64 |
2,508.64 |
2,508.54 |
2,508.54 |
0.0K |
| 12:31 |
2,508.42 |
2,508.44 |
2,508.14 |
2,508.14 |
0.0K |
| 12:32 |
2,507.70 |
2,507.89 |
2,507.69 |
2,507.89 |
0.0K |
| 12:33 |
2,507.86 |
2,508.01 |
2,507.86 |
2,507.89 |
0.0K |
| 12:34 |
2,507.81 |
2,508.03 |
2,507.81 |
2,508.03 |
0.0K |
| 12:35 |
2,508.03 |
2,508.50 |
2,508.03 |
2,508.50 |
0.0K |
| 12:36 |
2,508.41 |
2,508.41 |
2,508.10 |
2,508.10 |
0.0K |
| 12:37 |
2,508.22 |
2,508.55 |
2,508.21 |
2,508.55 |
0.0K |
| 12:38 |
2,508.26 |
2,508.26 |
2,508.19 |
2,508.22 |
0.0K |
| 12:39 |
2,508.32 |
2,508.55 |
2,508.32 |
2,508.55 |
0.0K |
| 12:40 |
2,508.51 |
2,508.51 |
2,508.38 |
2,508.39 |
0.0K |
| 12:41 |
2,508.42 |
2,508.80 |
2,508.42 |
2,508.80 |
0.0K |
| 12:42 |
2,508.68 |
2,508.82 |
2,508.64 |
2,508.64 |
0.0K |
| 12:43 |
2,508.65 |
2,509.09 |
2,508.65 |
2,509.09 |
0.0K |
| 12:44 |
2,508.88 |
2,508.92 |
2,508.58 |
2,508.58 |
0.0K |
| 12:45 |
2,508.46 |
2,508.46 |
2,508.25 |
2,508.25 |
0.0K |
| 12:46 |
2,508.43 |
2,508.49 |
2,508.41 |
2,508.45 |
0.0K |
| 12:47 |
2,508.29 |
2,508.29 |
2,508.05 |
2,508.05 |
0.0K |
| 12:48 |
2,508.03 |
2,508.03 |
2,507.80 |
2,507.88 |
0.0K |
| 12:49 |
2,507.95 |
2,508.00 |
2,507.77 |
2,507.77 |
0.0K |
| 12:50 |
2,507.82 |
2,507.82 |
2,507.25 |
2,507.25 |
0.0K |
| 12:51 |
2,507.41 |
2,507.41 |
2,507.07 |
2,507.07 |
0.0K |
| 12:52 |
2,507.00 |
2,507.35 |
2,507.00 |
2,507.35 |
0.0K |
| 12:53 |
2,507.33 |
2,507.33 |
2,507.15 |
2,507.15 |
0.0K |
| 12:54 |
2,507.15 |
2,507.21 |
2,507.04 |
2,507.21 |
0.0K |
| 12:55 |
2,507.18 |
2,507.26 |
2,506.90 |
2,506.90 |
0.0K |
| 12:56 |
2,506.90 |
2,506.90 |
2,506.36 |
2,506.36 |
0.0K |
| 12:57 |
2,506.17 |
2,506.32 |
2,506.15 |
2,506.32 |
0.0K |
| 12:58 |
2,506.39 |
2,506.39 |
2,506.18 |
2,506.18 |
0.0K |
| 12:59 |
2,506.18 |
2,506.23 |
2,506.13 |
2,506.13 |
0.0K |
| 13:00 |
2,506.05 |
2,506.30 |
2,506.04 |
2,506.17 |
0.0K |
| 13:01 |
2,506.19 |
2,506.33 |
2,506.06 |
2,506.06 |
0.0K |
| 13:02 |
2,505.97 |
2,505.97 |
2,505.61 |
2,505.61 |
0.0K |
| 13:03 |
2,505.65 |
2,505.86 |
2,505.65 |
2,505.86 |
0.0K |
| 13:04 |
2,505.76 |
2,505.76 |
2,505.54 |
2,505.62 |
0.0K |
| 13:05 |
2,505.61 |
2,505.61 |
2,505.34 |
2,505.34 |
0.0K |
| 13:06 |
2,505.55 |
2,505.64 |
2,505.39 |
2,505.64 |
0.0K |
| 13:07 |
2,505.52 |
2,505.52 |
2,505.13 |
2,505.13 |
0.0K |
| 13:08 |
2,505.13 |
2,505.37 |
2,505.13 |
2,505.37 |
0.0K |
| 13:09 |
2,505.13 |
2,505.27 |
2,505.00 |
2,505.27 |
0.0K |
| 13:10 |
2,505.18 |
2,505.18 |
2,504.99 |
2,505.07 |
0.0K |
| 13:11 |
2,505.20 |
2,505.20 |
2,505.11 |
2,505.11 |
0.0K |
| 13:12 |
2,505.15 |
2,505.15 |
2,504.94 |
2,505.07 |
0.0K |
| 13:13 |
2,505.11 |
2,505.42 |
2,505.11 |
2,505.35 |
0.0K |
| 13:14 |
2,505.53 |
2,505.67 |
2,505.53 |
2,505.67 |
0.0K |
| 13:15 |
2,505.54 |
2,505.57 |
2,505.31 |
2,505.57 |
0.0K |
| 13:16 |
2,505.54 |
2,505.65 |
2,505.49 |
2,505.65 |
0.0K |
| 13:17 |
2,506.00 |
2,506.87 |
2,506.00 |
2,506.87 |
0.0K |
| 13:18 |
2,506.96 |
2,507.34 |
2,506.96 |
2,507.34 |
0.0K |
| 13:19 |
2,507.49 |
2,507.59 |
2,507.49 |
2,507.59 |
0.0K |
| 13:20 |
2,507.69 |
2,507.73 |
2,507.47 |
2,507.73 |
0.0K |
| 13:21 |
2,507.96 |
2,508.48 |
2,507.96 |
2,508.48 |
0.0K |
| 13:22 |
2,508.37 |
2,508.45 |
2,508.32 |
2,508.45 |
0.0K |
| 13:23 |
2,508.42 |
2,509.15 |
2,508.42 |
2,509.15 |
0.0K |
| 13:24 |
2,509.17 |
2,509.32 |
2,509.17 |
2,509.32 |
0.0K |
| 13:25 |
2,509.40 |
2,509.55 |
2,509.39 |
2,509.53 |
0.0K |
| 13:26 |
2,509.44 |
2,509.56 |
2,509.39 |
2,509.56 |
0.0K |
| 13:27 |
2,509.60 |
2,510.26 |
2,509.60 |
2,510.26 |
0.0K |
| 13:28 |
2,510.25 |
2,510.49 |
2,510.09 |
2,510.09 |
0.0K |
| 13:29 |
2,510.12 |
2,510.31 |
2,510.12 |
2,510.27 |
0.0K |
| 13:30 |
2,510.24 |
2,510.24 |
2,510.08 |
2,510.08 |
0.0K |
| 13:31 |
2,510.21 |
2,510.21 |
2,510.04 |
2,510.04 |
0.0K |
| 13:32 |
2,510.10 |
2,510.12 |
2,510.02 |
2,510.12 |
0.0K |
| 13:33 |
2,510.15 |
2,510.64 |
2,510.15 |
2,510.64 |
0.0K |
| 13:34 |
2,510.81 |
2,510.91 |
2,510.77 |
2,510.85 |
0.0K |
| 13:35 |
2,510.69 |
2,510.80 |
2,510.69 |
2,510.77 |
0.0K |
| 13:36 |
2,510.79 |
2,510.97 |
2,510.76 |
2,510.97 |
0.0K |
| 13:37 |
2,510.90 |
2,510.93 |
2,510.83 |
2,510.83 |
0.0K |
| 13:38 |
2,510.76 |
2,511.13 |
2,510.74 |
2,511.13 |
0.0K |
| 13:39 |
2,511.15 |
2,511.15 |
2,511.10 |
2,511.14 |
0.0K |
| 13:40 |
2,511.17 |
2,511.55 |
2,511.17 |
2,511.55 |
0.0K |
| 13:41 |
2,511.73 |
2,511.83 |
2,511.73 |
2,511.83 |
0.0K |
| 13:42 |
2,511.88 |
2,511.88 |
2,511.57 |
2,511.67 |
0.0K |
| 13:43 |
2,511.71 |
2,511.90 |
2,511.71 |
2,511.88 |
0.0K |
| 13:44 |
2,511.93 |
2,511.93 |
2,511.81 |
2,511.87 |
0.0K |
| 13:45 |
2,511.85 |
2,512.03 |
2,511.85 |
2,511.90 |
0.0K |
| 13:46 |
2,511.86 |
2,511.86 |
2,511.58 |
2,511.58 |
0.0K |
| 13:47 |
2,511.47 |
2,511.60 |
2,511.32 |
2,511.60 |
0.0K |
| 13:48 |
2,511.63 |
2,511.77 |
2,511.63 |
2,511.74 |
0.0K |
| 13:49 |
2,511.70 |
2,511.86 |
2,511.70 |
2,511.79 |
0.0K |
| 13:50 |
2,511.66 |
2,511.66 |
2,511.33 |
2,511.33 |
0.0K |
| 13:51 |
2,511.34 |
2,511.34 |
2,511.24 |
2,511.27 |
0.0K |
| 13:52 |
2,511.11 |
2,511.31 |
2,511.11 |
2,511.27 |
0.0K |
| 13:53 |
2,511.41 |
2,511.54 |
2,511.28 |
2,511.28 |
0.0K |
| 13:54 |
2,511.28 |
2,511.28 |
2,511.14 |
2,511.17 |
0.0K |
| 13:55 |
2,511.04 |
2,511.36 |
2,511.04 |
2,511.36 |
0.0K |
| 13:56 |
2,511.49 |
2,511.91 |
2,511.49 |
2,511.86 |
0.0K |
| 13:57 |
2,511.86 |
2,512.00 |
2,511.86 |
2,511.94 |
0.0K |
| 13:58 |
2,511.74 |
2,511.74 |
2,511.27 |
2,511.39 |
0.0K |
| 13:59 |
2,511.44 |
2,511.58 |
2,511.44 |
2,511.58 |
0.0K |
| 14:00 |
2,511.53 |
2,511.58 |
2,511.53 |
2,511.56 |
0.0K |
| 14:01 |
2,511.71 |
2,512.24 |
2,511.71 |
2,512.18 |
0.0K |
| 14:02 |
2,512.40 |
2,512.57 |
2,512.40 |
2,512.57 |
0.0K |
| 14:03 |
2,512.66 |
2,512.81 |
2,512.60 |
2,512.60 |
0.0K |
| 14:04 |
2,512.53 |
2,512.74 |
2,512.53 |
2,512.74 |
0.0K |
| 14:05 |
2,512.76 |
2,513.08 |
2,512.76 |
2,512.93 |
0.0K |
| 14:06 |
2,512.82 |
2,513.06 |
2,512.80 |
2,513.06 |
0.0K |
| 14:07 |
2,513.00 |
2,513.08 |
2,513.00 |
2,513.01 |
0.0K |
| 14:08 |
2,513.15 |
2,513.29 |
2,513.15 |
2,513.20 |
0.0K |
| 14:09 |
2,513.12 |
2,513.28 |
2,513.12 |
2,513.28 |
0.0K |
| 14:10 |
2,513.20 |
2,513.20 |
2,512.93 |
2,512.97 |
0.0K |
| 14:11 |
2,512.96 |
2,513.05 |
2,512.96 |
2,513.05 |
0.0K |
| 14:12 |
2,512.99 |
2,513.03 |
2,512.82 |
2,513.00 |
0.0K |
| 14:13 |
2,513.01 |
2,513.35 |
2,513.01 |
2,513.35 |
0.0K |
| 14:14 |
2,513.37 |
2,513.60 |
2,513.37 |
2,513.60 |
0.0K |
| 14:15 |
2,513.69 |
2,513.69 |
2,513.26 |
2,513.27 |
0.0K |
| 14:16 |
2,513.31 |
2,513.42 |
2,513.27 |
2,513.42 |
0.0K |
| 14:17 |
2,513.42 |
2,513.57 |
2,513.42 |
2,513.55 |
0.0K |
| 14:18 |
2,513.46 |
2,513.79 |
2,513.46 |
2,513.76 |
0.0K |
| 14:19 |
2,513.81 |
2,513.96 |
2,513.79 |
2,513.96 |
0.0K |
| 14:20 |
2,514.05 |
2,514.68 |
2,514.05 |
2,514.68 |
0.0K |
| 14:21 |
2,514.84 |
2,514.84 |
2,514.73 |
2,514.83 |
0.0K |
| 14:22 |
2,514.79 |
2,514.96 |
2,514.21 |
2,514.21 |
0.0K |
| 14:23 |
2,514.34 |
2,514.54 |
2,514.28 |
2,514.54 |
0.0K |
| 14:24 |
2,514.62 |
2,514.84 |
2,514.62 |
2,514.84 |
0.0K |
| 14:25 |
2,514.99 |
2,515.18 |
2,514.99 |
2,515.18 |
0.0K |
| 14:26 |
2,515.15 |
2,515.38 |
2,515.15 |
2,515.26 |
0.0K |
| 14:27 |
2,515.28 |
2,515.28 |
2,515.09 |
2,515.09 |
0.0K |
| 14:28 |
2,514.94 |
2,514.94 |
2,514.51 |
2,514.51 |
0.0K |
| 14:29 |
2,514.36 |
2,514.45 |
2,514.22 |
2,514.22 |
0.0K |
| 14:30 |
2,514.13 |
2,514.17 |
2,514.09 |
2,514.09 |
0.0K |
| 14:31 |
2,514.14 |
2,514.41 |
2,514.14 |
2,514.41 |
0.0K |
| 14:32 |
2,514.50 |
2,514.50 |
2,514.38 |
2,514.38 |
0.0K |
| 14:33 |
2,514.78 |
2,514.78 |
2,514.59 |
2,514.65 |
0.0K |
| 14:34 |
2,514.60 |
2,514.60 |
2,514.26 |
2,514.26 |
0.0K |
| 14:35 |
2,514.09 |
2,514.14 |
2,514.03 |
2,514.03 |
0.0K |
| 14:36 |
2,514.00 |
2,514.00 |
2,513.85 |
2,513.85 |
0.0K |
| 14:37 |
2,513.81 |
2,513.82 |
2,513.59 |
2,513.59 |
0.0K |
| 14:38 |
2,513.54 |
2,513.54 |
2,513.01 |
2,513.01 |
0.0K |
| 14:39 |
2,512.92 |
2,512.92 |
2,512.77 |
2,512.77 |
0.0K |
| 14:40 |
2,512.57 |
2,512.58 |
2,512.49 |
2,512.58 |
0.0K |
| 14:41 |
2,512.34 |
2,512.34 |
2,512.12 |
2,512.12 |
0.0K |
| 14:42 |
2,512.03 |
2,512.03 |
2,511.78 |
2,511.90 |
0.0K |
| 14:43 |
2,512.01 |
2,512.11 |
2,512.01 |
2,512.07 |
0.0K |
| 14:44 |
2,512.15 |
2,512.15 |
2,511.86 |
2,511.87 |
0.0K |
| 14:45 |
2,511.62 |
2,512.10 |
2,511.62 |
2,512.10 |
0.0K |
| 14:46 |
2,512.17 |
2,512.17 |
2,512.14 |
2,512.17 |
0.0K |
| 14:47 |
2,512.18 |
2,512.18 |
2,512.07 |
2,512.07 |
0.0K |
| 14:48 |
2,511.79 |
2,511.82 |
2,511.66 |
2,511.82 |
0.0K |
| 14:49 |
2,511.74 |
2,511.79 |
2,511.71 |
2,511.74 |
0.0K |
| 14:50 |
2,511.84 |
2,512.01 |
2,511.73 |
2,512.01 |
0.0K |
| 14:51 |
2,511.93 |
2,512.05 |
2,511.93 |
2,512.03 |
0.0K |
| 14:52 |
2,512.20 |
2,512.27 |
2,512.10 |
2,512.10 |
0.0K |
| 14:53 |
2,512.27 |
2,512.36 |
2,512.21 |
2,512.21 |
0.0K |
| 14:54 |
2,512.12 |
2,512.34 |
2,512.12 |
2,512.34 |
0.0K |
| 14:55 |
2,512.24 |
2,512.52 |
2,512.24 |
2,512.52 |
0.0K |
| 14:56 |
2,512.56 |
2,513.37 |
2,512.56 |
2,513.37 |
0.0K |
| 14:57 |
2,513.11 |
2,513.32 |
2,513.05 |
2,513.32 |
0.0K |
| 14:58 |
2,513.31 |
2,513.34 |
2,513.30 |
2,513.30 |
0.0K |
| 14:59 |
2,513.41 |
2,513.46 |
2,513.35 |
2,513.35 |
0.0K |
| 15:00 |
2,513.37 |
2,513.37 |
2,513.31 |
2,513.33 |
0.0K |
| 15:01 |
2,513.47 |
2,513.73 |
2,513.45 |
2,513.73 |
0.0K |
| 15:02 |
2,513.71 |
2,513.72 |
2,513.70 |
2,513.72 |
0.0K |
| 15:03 |
2,513.68 |
2,513.99 |
2,513.68 |
2,513.99 |
0.0K |
| 15:04 |
2,513.98 |
2,513.98 |
2,513.50 |
2,513.50 |
0.0K |
| 15:05 |
2,513.55 |
2,513.81 |
2,513.55 |
2,513.81 |
0.0K |
| 15:06 |
2,513.79 |
2,513.79 |
2,513.68 |
2,513.68 |
0.0K |
| 15:07 |
2,513.65 |
2,513.81 |
2,513.65 |
2,513.81 |
0.0K |
| 15:08 |
2,513.87 |
2,513.87 |
2,513.84 |
2,513.87 |
0.0K |
| 15:09 |
2,513.77 |
2,513.84 |
2,513.71 |
2,513.71 |
0.0K |
| 15:10 |
2,513.70 |
2,513.76 |
2,513.61 |
2,513.76 |
0.0K |
| 15:11 |
2,513.77 |
2,513.84 |
2,513.75 |
2,513.79 |
0.0K |
| 15:12 |
2,513.94 |
2,514.07 |
2,513.94 |
2,513.99 |
0.0K |
| 15:13 |
2,514.06 |
2,514.11 |
2,514.06 |
2,514.06 |
0.0K |
| 15:14 |
2,514.10 |
2,514.10 |
2,513.86 |
2,513.90 |
0.0K |
| 15:15 |
2,513.94 |
2,514.06 |
2,513.94 |
2,514.06 |
0.0K |
| 15:16 |
2,513.93 |
2,514.24 |
2,513.93 |
2,514.17 |
0.0K |
| 15:17 |
2,514.07 |
2,514.07 |
2,513.92 |
2,514.00 |
0.0K |
| 15:18 |
2,514.03 |
2,514.09 |
2,513.93 |
2,513.93 |
0.0K |
| 15:19 |
2,514.04 |
2,514.21 |
2,514.04 |
2,514.21 |
0.0K |
| 15:20 |
2,514.19 |
2,514.50 |
2,514.19 |
2,514.50 |
0.0K |
| 15:21 |
2,514.40 |
2,514.58 |
2,514.40 |
2,514.58 |
0.0K |
| 15:22 |
2,514.66 |
2,514.76 |
2,514.56 |
2,514.56 |
0.0K |
| 15:23 |
2,514.42 |
2,514.45 |
2,514.37 |
2,514.37 |
0.0K |
| 15:24 |
2,514.50 |
2,514.55 |
2,514.47 |
2,514.51 |
0.0K |
| 15:25 |
2,514.31 |
2,514.35 |
2,514.19 |
2,514.35 |
0.0K |
| 15:26 |
2,514.42 |
2,514.83 |
2,514.42 |
2,514.75 |
0.0K |
| 15:27 |
2,514.70 |
2,514.79 |
2,514.69 |
2,514.79 |
0.0K |
| 15:28 |
2,514.77 |
2,515.47 |
2,514.77 |
2,515.47 |
0.0K |
| 15:29 |
2,515.36 |
2,515.36 |
2,515.22 |
2,515.22 |
0.0K |
| 15:30 |
2,515.14 |
2,515.23 |
2,515.01 |
2,515.01 |
0.0K |
| 15:31 |
2,514.85 |
2,514.85 |
2,514.59 |
2,514.59 |
0.0K |
| 15:32 |
2,514.58 |
2,514.58 |
2,514.16 |
2,514.16 |
0.0K |
| 15:33 |
2,513.96 |
2,513.96 |
2,513.41 |
2,513.41 |
0.0K |
| 15:34 |
2,513.40 |
2,513.40 |
2,513.14 |
2,513.22 |
0.0K |
| 15:35 |
2,513.32 |
2,513.32 |
2,513.03 |
2,513.10 |
0.0K |
| 15:36 |
2,513.14 |
2,513.20 |
2,512.74 |
2,512.74 |
0.0K |
| 15:37 |
2,512.38 |
2,512.59 |
2,512.30 |
2,512.59 |
0.0K |
| 15:38 |
2,512.45 |
2,512.45 |
2,512.03 |
2,512.03 |
0.0K |
| 15:39 |
2,511.91 |
2,512.15 |
2,511.91 |
2,512.15 |
0.0K |
| 15:40 |
2,512.22 |
2,512.22 |
2,512.01 |
2,512.03 |
0.0K |
| 15:41 |
2,512.05 |
2,512.05 |
2,511.83 |
2,511.83 |
0.0K |
| 15:42 |
2,511.86 |
2,511.86 |
2,511.61 |
2,511.61 |
0.0K |
| 15:43 |
2,511.55 |
2,511.55 |
2,511.45 |
2,511.45 |
0.0K |
| 15:44 |
2,511.61 |
2,511.70 |
2,511.57 |
2,511.68 |
0.0K |
| 15:45 |
2,511.48 |
2,511.48 |
2,510.80 |
2,510.80 |
0.0K |
| 15:46 |
2,510.57 |
2,510.57 |
2,510.47 |
2,510.49 |
0.0K |
| 15:47 |
2,510.62 |
2,510.62 |
2,509.94 |
2,509.94 |
0.0K |
| 15:48 |
2,509.83 |
2,510.20 |
2,509.65 |
2,510.20 |
0.0K |
| 15:49 |
2,510.29 |
2,510.41 |
2,510.20 |
2,510.20 |
0.0K |
| 15:50 |
2,510.32 |
2,512.53 |
2,510.32 |
2,512.12 |
0.0K |
| 15:51 |
2,512.15 |
2,512.15 |
2,511.61 |
2,511.61 |
0.0K |
| 15:52 |
2,511.14 |
2,511.18 |
2,510.91 |
2,511.18 |
0.0K |
| 15:53 |
2,511.16 |
2,511.21 |
2,510.95 |
2,510.95 |
0.0K |
| 15:54 |
2,510.72 |
2,510.72 |
2,510.25 |
2,510.25 |
0.0K |
| 15:55 |
2,510.03 |
2,510.03 |
2,508.40 |
2,508.40 |
0.0K |
| 15:56 |
2,507.93 |
2,507.93 |
2,507.13 |
2,507.26 |
0.0K |
| 15:57 |
2,507.62 |
2,507.62 |
2,507.19 |
2,507.23 |
0.0K |
| 15:58 |
2,507.08 |
2,507.75 |
2,507.08 |
2,507.61 |
0.0K |
| 15:59 |
2,507.49 |
2,507.99 |
2,507.49 |
2,507.99 |
0.0K |
| 16:00 |
2,507.55 |
2,507.91 |
2,507.55 |
2,507.91 |
0.0K |
| 16:01 |
2,507.91 |
2,507.91 |
2,507.91 |
2,507.91 |
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
|