| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,509.35 |
2,520.49 |
2,509.35 |
2,520.49 |
0.0K |
| 09:31 |
2,521.01 |
2,521.19 |
2,520.80 |
2,520.86 |
0.0K |
| 09:32 |
2,521.21 |
2,521.21 |
2,520.17 |
2,520.17 |
0.0K |
| 09:33 |
2,520.60 |
2,520.93 |
2,520.60 |
2,520.82 |
0.0K |
| 09:34 |
2,521.51 |
2,522.60 |
2,521.51 |
2,522.60 |
0.0K |
| 09:35 |
2,521.98 |
2,522.99 |
2,521.98 |
2,522.99 |
0.0K |
| 09:36 |
2,522.58 |
2,523.15 |
2,522.30 |
2,523.15 |
0.0K |
| 09:37 |
2,522.69 |
2,522.69 |
2,522.04 |
2,522.04 |
0.0K |
| 09:38 |
2,522.29 |
2,522.29 |
2,521.60 |
2,522.07 |
0.0K |
| 09:39 |
2,522.35 |
2,522.39 |
2,521.97 |
2,521.97 |
0.0K |
| 09:40 |
2,521.85 |
2,521.85 |
2,521.26 |
2,521.61 |
0.0K |
| 09:41 |
2,521.55 |
2,521.55 |
2,520.86 |
2,521.03 |
0.0K |
| 09:42 |
2,521.11 |
2,521.24 |
2,520.89 |
2,520.89 |
0.0K |
| 09:43 |
2,520.80 |
2,520.86 |
2,520.70 |
2,520.70 |
0.0K |
| 09:44 |
2,520.67 |
2,520.98 |
2,520.66 |
2,520.66 |
0.0K |
| 09:45 |
2,520.44 |
2,520.55 |
2,520.33 |
2,520.51 |
0.0K |
| 09:46 |
2,520.77 |
2,520.77 |
2,520.34 |
2,520.34 |
0.0K |
| 09:47 |
2,520.78 |
2,521.02 |
2,520.78 |
2,520.78 |
0.0K |
| 09:48 |
2,520.54 |
2,520.54 |
2,520.32 |
2,520.37 |
0.0K |
| 09:49 |
2,520.36 |
2,520.39 |
2,519.93 |
2,519.93 |
0.0K |
| 09:50 |
2,519.95 |
2,519.95 |
2,519.49 |
2,519.56 |
0.0K |
| 09:51 |
2,519.42 |
2,519.42 |
2,519.00 |
2,519.00 |
0.0K |
| 09:52 |
2,519.12 |
2,519.12 |
2,518.83 |
2,518.83 |
0.0K |
| 09:53 |
2,518.89 |
2,518.89 |
2,518.46 |
2,518.66 |
0.0K |
| 09:54 |
2,518.53 |
2,518.53 |
2,518.23 |
2,518.23 |
0.0K |
| 09:55 |
2,518.07 |
2,518.07 |
2,517.47 |
2,517.47 |
0.0K |
| 09:56 |
2,517.17 |
2,517.17 |
2,516.71 |
2,516.75 |
0.0K |
| 09:57 |
2,516.72 |
2,516.75 |
2,516.72 |
2,516.73 |
0.0K |
| 09:58 |
2,516.62 |
2,516.70 |
2,516.46 |
2,516.50 |
0.0K |
| 09:59 |
2,516.71 |
2,516.88 |
2,516.71 |
2,516.78 |
0.0K |
| 10:00 |
2,516.69 |
2,516.77 |
2,516.69 |
2,516.72 |
0.0K |
| 10:01 |
2,516.52 |
2,516.82 |
2,516.51 |
2,516.82 |
0.0K |
| 10:02 |
2,517.06 |
2,517.54 |
2,517.06 |
2,517.47 |
0.0K |
| 10:03 |
2,517.46 |
2,517.51 |
2,517.45 |
2,517.49 |
0.0K |
| 10:04 |
2,517.38 |
2,517.78 |
2,517.38 |
2,517.78 |
0.0K |
| 10:05 |
2,517.90 |
2,517.90 |
2,517.77 |
2,517.77 |
0.0K |
| 10:06 |
2,517.75 |
2,517.89 |
2,517.61 |
2,517.61 |
0.0K |
| 10:07 |
2,517.59 |
2,517.85 |
2,517.58 |
2,517.85 |
0.0K |
| 10:08 |
2,517.57 |
2,517.67 |
2,517.57 |
2,517.67 |
0.0K |
| 10:09 |
2,517.83 |
2,518.20 |
2,517.83 |
2,518.20 |
0.0K |
| 10:10 |
2,518.22 |
2,518.51 |
2,518.22 |
2,518.51 |
0.0K |
| 10:11 |
2,518.52 |
2,518.75 |
2,518.52 |
2,518.75 |
0.0K |
| 10:12 |
2,518.80 |
2,518.89 |
2,518.80 |
2,518.83 |
0.0K |
| 10:13 |
2,519.26 |
2,519.67 |
2,519.26 |
2,519.55 |
0.0K |
| 10:14 |
2,519.55 |
2,519.74 |
2,519.55 |
2,519.74 |
0.0K |
| 10:15 |
2,519.83 |
2,519.96 |
2,519.79 |
2,519.79 |
0.0K |
| 10:16 |
2,519.78 |
2,520.00 |
2,519.78 |
2,520.00 |
0.0K |
| 10:17 |
2,520.22 |
2,520.25 |
2,520.15 |
2,520.25 |
0.0K |
| 10:18 |
2,520.11 |
2,520.50 |
2,520.11 |
2,520.50 |
0.0K |
| 10:19 |
2,520.31 |
2,520.34 |
2,520.24 |
2,520.34 |
0.0K |
| 10:20 |
2,520.27 |
2,520.72 |
2,520.27 |
2,520.71 |
0.0K |
| 10:21 |
2,520.72 |
2,520.84 |
2,520.70 |
2,520.70 |
0.0K |
| 10:22 |
2,520.64 |
2,520.83 |
2,520.60 |
2,520.83 |
0.0K |
| 10:23 |
2,520.94 |
2,520.96 |
2,520.92 |
2,520.96 |
0.0K |
| 10:24 |
2,520.82 |
2,520.83 |
2,520.57 |
2,520.57 |
0.0K |
| 10:25 |
2,520.48 |
2,520.48 |
2,520.45 |
2,520.45 |
0.0K |
| 10:26 |
2,520.50 |
2,520.53 |
2,520.45 |
2,520.53 |
0.0K |
| 10:27 |
2,520.57 |
2,520.57 |
2,520.37 |
2,520.37 |
0.0K |
| 10:28 |
2,520.33 |
2,520.33 |
2,520.07 |
2,520.07 |
0.0K |
| 10:29 |
2,520.16 |
2,520.17 |
2,520.11 |
2,520.11 |
0.0K |
| 10:30 |
2,520.13 |
2,520.43 |
2,520.06 |
2,520.43 |
0.0K |
| 10:31 |
2,520.44 |
2,520.44 |
2,520.38 |
2,520.38 |
0.0K |
| 10:32 |
2,520.60 |
2,521.18 |
2,520.60 |
2,521.10 |
0.0K |
| 10:33 |
2,520.95 |
2,520.98 |
2,520.90 |
2,520.98 |
0.0K |
| 10:34 |
2,520.99 |
2,520.99 |
2,520.86 |
2,520.86 |
0.0K |
| 10:35 |
2,520.99 |
2,521.01 |
2,520.99 |
2,521.01 |
0.0K |
| 10:36 |
2,521.01 |
2,521.01 |
2,520.97 |
2,520.97 |
0.0K |
| 10:37 |
2,521.11 |
2,521.16 |
2,521.11 |
2,521.12 |
0.0K |
| 10:38 |
2,521.12 |
2,521.12 |
2,520.99 |
2,520.99 |
0.0K |
| 10:39 |
2,521.03 |
2,521.39 |
2,521.03 |
2,521.37 |
0.0K |
| 10:40 |
2,521.37 |
2,521.56 |
2,521.37 |
2,521.56 |
0.0K |
| 10:41 |
2,521.80 |
2,522.14 |
2,521.75 |
2,522.14 |
0.0K |
| 10:42 |
2,521.97 |
2,522.05 |
2,521.97 |
2,522.02 |
0.0K |
| 10:43 |
2,521.98 |
2,522.03 |
2,521.91 |
2,522.03 |
0.0K |
| 10:44 |
2,522.02 |
2,522.22 |
2,522.02 |
2,522.21 |
0.0K |
| 10:45 |
2,522.22 |
2,522.22 |
2,522.14 |
2,522.14 |
0.0K |
| 10:46 |
2,522.09 |
2,522.20 |
2,522.09 |
2,522.15 |
0.0K |
| 10:47 |
2,522.21 |
2,522.41 |
2,522.21 |
2,522.32 |
0.0K |
| 10:48 |
2,522.25 |
2,522.34 |
2,522.25 |
2,522.29 |
0.0K |
| 10:49 |
2,522.24 |
2,522.26 |
2,522.14 |
2,522.26 |
0.0K |
| 10:50 |
2,522.26 |
2,522.26 |
2,522.19 |
2,522.19 |
0.0K |
| 10:51 |
2,522.23 |
2,522.28 |
2,522.23 |
2,522.28 |
0.0K |
| 10:52 |
2,522.39 |
2,522.88 |
2,522.34 |
2,522.88 |
0.0K |
| 10:53 |
2,522.78 |
2,523.44 |
2,522.78 |
2,523.44 |
0.0K |
| 10:54 |
2,523.57 |
2,523.62 |
2,523.55 |
2,523.55 |
0.0K |
| 10:55 |
2,523.72 |
2,523.89 |
2,523.72 |
2,523.77 |
0.0K |
| 10:56 |
2,523.82 |
2,523.82 |
2,523.51 |
2,523.55 |
0.0K |
| 10:57 |
2,523.53 |
2,523.53 |
2,523.05 |
2,523.05 |
0.0K |
| 10:58 |
2,523.10 |
2,523.25 |
2,523.10 |
2,523.25 |
0.0K |
| 10:59 |
2,523.30 |
2,523.57 |
2,523.30 |
2,523.57 |
0.0K |
| 11:00 |
2,523.66 |
2,523.78 |
2,523.66 |
2,523.78 |
0.0K |
| 11:01 |
2,523.76 |
2,523.76 |
2,523.68 |
2,523.68 |
0.0K |
| 11:02 |
2,523.62 |
2,523.73 |
2,523.62 |
2,523.73 |
0.0K |
| 11:03 |
2,523.69 |
2,524.07 |
2,523.69 |
2,524.07 |
0.0K |
| 11:04 |
2,524.02 |
2,524.26 |
2,523.95 |
2,524.26 |
0.0K |
| 11:05 |
2,524.30 |
2,524.36 |
2,524.30 |
2,524.32 |
0.0K |
| 11:06 |
2,524.59 |
2,524.62 |
2,524.51 |
2,524.52 |
0.0K |
| 11:07 |
2,524.63 |
2,524.64 |
2,524.49 |
2,524.49 |
0.0K |
| 11:08 |
2,524.43 |
2,524.55 |
2,524.39 |
2,524.55 |
0.0K |
| 11:09 |
2,524.65 |
2,524.65 |
2,524.45 |
2,524.45 |
0.0K |
| 11:10 |
2,524.45 |
2,524.51 |
2,524.39 |
2,524.51 |
0.0K |
| 11:11 |
2,524.56 |
2,524.81 |
2,524.23 |
2,524.23 |
0.0K |
| 11:12 |
2,524.19 |
2,524.27 |
2,524.12 |
2,524.20 |
0.0K |
| 11:13 |
2,524.21 |
2,524.40 |
2,524.19 |
2,524.38 |
0.0K |
| 11:14 |
2,524.48 |
2,524.81 |
2,524.44 |
2,524.75 |
0.0K |
| 11:15 |
2,524.76 |
2,525.03 |
2,524.72 |
2,525.03 |
0.0K |
| 11:16 |
2,524.91 |
2,524.92 |
2,524.66 |
2,524.66 |
0.0K |
| 11:17 |
2,524.68 |
2,524.97 |
2,524.68 |
2,524.97 |
0.0K |
| 11:18 |
2,524.93 |
2,524.93 |
2,524.56 |
2,524.56 |
0.0K |
| 11:19 |
2,524.69 |
2,524.84 |
2,524.66 |
2,524.84 |
0.0K |
| 11:20 |
2,524.94 |
2,524.94 |
2,524.59 |
2,524.59 |
0.0K |
| 11:21 |
2,524.67 |
2,524.69 |
2,524.55 |
2,524.59 |
0.0K |
| 11:22 |
2,524.57 |
2,524.67 |
2,524.57 |
2,524.67 |
0.0K |
| 11:23 |
2,524.79 |
2,524.83 |
2,524.79 |
2,524.83 |
0.0K |
| 11:24 |
2,524.90 |
2,524.97 |
2,524.90 |
2,524.97 |
0.0K |
| 11:25 |
2,524.98 |
2,525.14 |
2,524.98 |
2,525.14 |
0.0K |
| 11:26 |
2,525.13 |
2,525.24 |
2,525.06 |
2,525.24 |
0.0K |
| 11:27 |
2,525.25 |
2,525.39 |
2,525.25 |
2,525.39 |
0.0K |
| 11:28 |
2,525.44 |
2,525.44 |
2,525.27 |
2,525.27 |
0.0K |
| 11:29 |
2,525.31 |
2,525.31 |
2,525.14 |
2,525.16 |
0.0K |
| 11:30 |
2,525.19 |
2,525.28 |
2,525.15 |
2,525.28 |
0.0K |
| 11:31 |
2,525.19 |
2,525.27 |
2,525.16 |
2,525.27 |
0.0K |
| 11:32 |
2,525.12 |
2,525.12 |
2,524.80 |
2,524.80 |
0.0K |
| 11:33 |
2,524.75 |
2,524.75 |
2,524.62 |
2,524.62 |
0.0K |
| 11:34 |
2,524.64 |
2,524.67 |
2,524.62 |
2,524.66 |
0.0K |
| 11:35 |
2,524.48 |
2,524.66 |
2,524.48 |
2,524.57 |
0.0K |
| 11:36 |
2,524.48 |
2,524.86 |
2,524.38 |
2,524.86 |
0.0K |
| 11:37 |
2,524.80 |
2,524.80 |
2,524.61 |
2,524.61 |
0.0K |
| 11:38 |
2,524.69 |
2,524.87 |
2,524.69 |
2,524.87 |
0.0K |
| 11:39 |
2,525.03 |
2,525.05 |
2,525.00 |
2,525.00 |
0.0K |
| 11:40 |
2,525.00 |
2,525.00 |
2,524.91 |
2,524.91 |
0.0K |
| 11:41 |
2,524.91 |
2,525.07 |
2,524.91 |
2,525.07 |
0.0K |
| 11:42 |
2,525.00 |
2,525.06 |
2,524.95 |
2,525.06 |
0.0K |
| 11:43 |
2,525.11 |
2,525.15 |
2,525.04 |
2,525.15 |
0.0K |
| 11:44 |
2,525.12 |
2,525.12 |
2,524.95 |
2,524.95 |
0.0K |
| 11:45 |
2,524.89 |
2,524.93 |
2,524.86 |
2,524.90 |
0.0K |
| 11:46 |
2,524.80 |
2,524.81 |
2,524.78 |
2,524.79 |
0.0K |
| 11:47 |
2,524.77 |
2,524.77 |
2,524.55 |
2,524.55 |
0.0K |
| 11:48 |
2,524.54 |
2,524.90 |
2,524.46 |
2,524.90 |
0.0K |
| 11:49 |
2,525.00 |
2,525.00 |
2,524.59 |
2,524.60 |
0.0K |
| 11:50 |
2,524.63 |
2,524.63 |
2,524.60 |
2,524.61 |
0.0K |
| 11:51 |
2,524.60 |
2,524.81 |
2,524.60 |
2,524.81 |
0.0K |
| 11:52 |
2,524.67 |
2,524.67 |
2,524.36 |
2,524.39 |
0.0K |
| 11:53 |
2,524.41 |
2,524.50 |
2,524.41 |
2,524.50 |
0.0K |
| 11:54 |
2,524.60 |
2,524.60 |
2,524.54 |
2,524.54 |
0.0K |
| 11:55 |
2,524.40 |
2,524.40 |
2,524.30 |
2,524.31 |
0.0K |
| 11:56 |
2,524.31 |
2,524.31 |
2,524.17 |
2,524.24 |
0.0K |
| 11:57 |
2,524.23 |
2,524.25 |
2,524.07 |
2,524.07 |
0.0K |
| 11:58 |
2,524.02 |
2,524.37 |
2,524.02 |
2,524.37 |
0.0K |
| 11:59 |
2,524.50 |
2,524.57 |
2,524.50 |
2,524.57 |
0.0K |
| 12:00 |
2,524.53 |
2,524.62 |
2,524.53 |
2,524.59 |
0.0K |
| 12:01 |
2,524.68 |
2,524.90 |
2,524.68 |
2,524.90 |
0.0K |
| 12:02 |
2,524.95 |
2,525.07 |
2,524.87 |
2,525.07 |
0.0K |
| 12:03 |
2,525.26 |
2,525.61 |
2,525.26 |
2,525.61 |
0.0K |
| 12:04 |
2,525.74 |
2,525.74 |
2,525.57 |
2,525.59 |
0.0K |
| 12:05 |
2,525.80 |
2,525.85 |
2,525.79 |
2,525.83 |
0.0K |
| 12:06 |
2,526.03 |
2,526.24 |
2,526.03 |
2,526.24 |
0.0K |
| 12:07 |
2,526.17 |
2,526.25 |
2,526.17 |
2,526.24 |
0.0K |
| 12:08 |
2,526.26 |
2,526.27 |
2,526.24 |
2,526.24 |
0.0K |
| 12:09 |
2,526.25 |
2,526.52 |
2,526.25 |
2,526.52 |
0.0K |
| 12:10 |
2,526.80 |
2,527.27 |
2,526.80 |
2,527.27 |
0.0K |
| 12:11 |
2,527.22 |
2,527.25 |
2,527.22 |
2,527.25 |
0.0K |
| 12:12 |
2,527.16 |
2,527.16 |
2,527.00 |
2,527.00 |
0.0K |
| 12:13 |
2,527.01 |
2,527.01 |
2,526.94 |
2,526.98 |
0.0K |
| 12:14 |
2,527.00 |
2,527.07 |
2,527.00 |
2,527.05 |
0.0K |
| 12:15 |
2,527.11 |
2,527.26 |
2,527.11 |
2,527.24 |
0.0K |
| 12:16 |
2,527.21 |
2,527.21 |
2,526.83 |
2,526.83 |
0.0K |
| 12:17 |
2,526.81 |
2,526.87 |
2,526.79 |
2,526.83 |
0.0K |
| 12:18 |
2,526.85 |
2,526.85 |
2,526.62 |
2,526.62 |
0.0K |
| 12:19 |
2,526.41 |
2,526.41 |
2,526.39 |
2,526.41 |
0.0K |
| 12:20 |
2,526.44 |
2,526.44 |
2,526.40 |
2,526.40 |
0.0K |
| 12:21 |
2,526.47 |
2,526.47 |
2,526.34 |
2,526.37 |
0.0K |
| 12:22 |
2,526.29 |
2,526.64 |
2,526.24 |
2,526.64 |
0.0K |
| 12:23 |
2,526.65 |
2,526.65 |
2,526.10 |
2,526.10 |
0.0K |
| 12:24 |
2,526.13 |
2,526.13 |
2,526.01 |
2,526.01 |
0.0K |
| 12:25 |
2,526.00 |
2,526.00 |
2,525.87 |
2,525.91 |
0.0K |
| 12:26 |
2,525.81 |
2,525.81 |
2,525.63 |
2,525.63 |
0.0K |
| 12:27 |
2,525.56 |
2,525.58 |
2,525.51 |
2,525.53 |
0.0K |
| 12:28 |
2,525.57 |
2,525.64 |
2,525.57 |
2,525.64 |
0.0K |
| 12:29 |
2,525.72 |
2,525.80 |
2,525.72 |
2,525.76 |
0.0K |
| 12:30 |
2,525.77 |
2,525.77 |
2,525.71 |
2,525.71 |
0.0K |
| 12:31 |
2,525.66 |
2,525.78 |
2,525.66 |
2,525.78 |
0.0K |
| 12:32 |
2,525.66 |
2,525.66 |
2,525.45 |
2,525.45 |
0.0K |
| 12:33 |
2,525.47 |
2,525.47 |
2,525.25 |
2,525.25 |
0.0K |
| 12:34 |
2,525.16 |
2,525.19 |
2,525.15 |
2,525.15 |
0.0K |
| 12:35 |
2,525.14 |
2,525.23 |
2,525.14 |
2,525.23 |
0.0K |
| 12:36 |
2,525.27 |
2,525.46 |
2,525.27 |
2,525.46 |
0.0K |
| 12:37 |
2,525.36 |
2,525.36 |
2,525.29 |
2,525.29 |
0.0K |
| 12:38 |
2,525.40 |
2,525.40 |
2,525.27 |
2,525.27 |
0.0K |
| 12:39 |
2,525.17 |
2,525.29 |
2,525.17 |
2,525.29 |
0.0K |
| 12:40 |
2,525.36 |
2,525.36 |
2,525.31 |
2,525.31 |
0.0K |
| 12:41 |
2,525.35 |
2,525.41 |
2,525.28 |
2,525.41 |
0.0K |
| 12:42 |
2,525.39 |
2,525.39 |
2,525.28 |
2,525.30 |
0.0K |
| 12:43 |
2,525.19 |
2,525.19 |
2,525.17 |
2,525.18 |
0.0K |
| 12:44 |
2,525.21 |
2,525.21 |
2,525.14 |
2,525.14 |
0.0K |
| 12:45 |
2,525.22 |
2,525.22 |
2,525.12 |
2,525.14 |
0.0K |
| 12:46 |
2,525.16 |
2,525.16 |
2,525.14 |
2,525.14 |
0.0K |
| 12:47 |
2,525.15 |
2,525.15 |
2,525.13 |
2,525.13 |
0.0K |
| 12:48 |
2,525.05 |
2,525.05 |
2,524.94 |
2,525.00 |
0.0K |
| 12:49 |
2,525.01 |
2,525.10 |
2,525.01 |
2,525.09 |
0.0K |
| 12:50 |
2,525.06 |
2,525.16 |
2,525.05 |
2,525.16 |
0.0K |
| 12:51 |
2,525.09 |
2,525.09 |
2,525.01 |
2,525.06 |
0.0K |
| 12:52 |
2,525.06 |
2,525.15 |
2,525.06 |
2,525.15 |
0.0K |
| 12:53 |
2,525.10 |
2,525.10 |
2,525.04 |
2,525.04 |
0.0K |
| 12:54 |
2,525.07 |
2,525.07 |
2,524.97 |
2,524.97 |
0.0K |
| 12:55 |
2,524.97 |
2,524.97 |
2,524.82 |
2,524.82 |
0.0K |
| 12:56 |
2,524.89 |
2,524.90 |
2,524.87 |
2,524.90 |
0.0K |
| 12:57 |
2,524.86 |
2,524.95 |
2,524.86 |
2,524.95 |
0.0K |
| 12:58 |
2,525.05 |
2,525.10 |
2,525.04 |
2,525.04 |
0.0K |
| 12:59 |
2,525.08 |
2,525.28 |
2,525.08 |
2,525.28 |
0.0K |
| 13:00 |
2,525.53 |
2,525.78 |
2,525.53 |
2,525.78 |
0.0K |
| 13:01 |
2,525.87 |
2,526.05 |
2,525.86 |
2,526.03 |
0.0K |
| 13:02 |
2,526.06 |
2,526.07 |
2,526.04 |
2,526.06 |
0.0K |
| 13:03 |
2,526.06 |
2,526.08 |
2,526.00 |
2,526.00 |
0.0K |
| 13:04 |
2,525.99 |
2,525.99 |
2,525.92 |
2,525.92 |
0.0K |
| 13:05 |
2,525.90 |
2,525.92 |
2,525.90 |
2,525.92 |
0.0K |
| 13:06 |
2,525.70 |
2,525.70 |
2,525.57 |
2,525.57 |
0.0K |
| 13:07 |
2,525.62 |
2,525.64 |
2,525.62 |
2,525.64 |
0.0K |
| 13:08 |
2,525.66 |
2,525.70 |
2,525.65 |
2,525.65 |
0.0K |
| 13:09 |
2,525.63 |
2,525.63 |
2,525.44 |
2,525.44 |
0.0K |
| 13:10 |
2,525.37 |
2,525.44 |
2,525.37 |
2,525.44 |
0.0K |
| 13:11 |
2,525.40 |
2,525.40 |
2,525.36 |
2,525.36 |
0.0K |
| 13:12 |
2,525.32 |
2,525.40 |
2,525.32 |
2,525.40 |
0.0K |
| 13:13 |
2,525.54 |
2,525.54 |
2,525.50 |
2,525.51 |
0.0K |
| 13:14 |
2,525.54 |
2,525.54 |
2,525.48 |
2,525.48 |
0.0K |
| 13:15 |
2,525.56 |
2,525.59 |
2,525.56 |
2,525.57 |
0.0K |
| 13:16 |
2,525.59 |
2,525.59 |
2,525.48 |
2,525.54 |
0.0K |
| 13:17 |
2,525.50 |
2,525.55 |
2,525.44 |
2,525.44 |
0.0K |
| 13:18 |
2,525.40 |
2,525.45 |
2,525.40 |
2,525.45 |
0.0K |
| 13:19 |
2,525.46 |
2,525.47 |
2,525.40 |
2,525.40 |
0.0K |
| 13:20 |
2,525.38 |
2,525.41 |
2,525.35 |
2,525.35 |
0.0K |
| 13:21 |
2,525.31 |
2,525.38 |
2,525.30 |
2,525.30 |
0.0K |
| 13:22 |
2,525.30 |
2,525.48 |
2,525.30 |
2,525.48 |
0.0K |
| 13:23 |
2,525.61 |
2,525.62 |
2,525.59 |
2,525.62 |
0.0K |
| 13:24 |
2,525.66 |
2,525.66 |
2,525.56 |
2,525.56 |
0.0K |
| 13:25 |
2,525.54 |
2,525.66 |
2,525.52 |
2,525.66 |
0.0K |
| 13:26 |
2,525.64 |
2,525.64 |
2,525.55 |
2,525.55 |
0.0K |
| 13:27 |
2,525.53 |
2,525.53 |
2,525.39 |
2,525.39 |
0.0K |
| 13:28 |
2,525.35 |
2,525.35 |
2,525.13 |
2,525.13 |
0.0K |
| 13:29 |
2,525.12 |
2,525.19 |
2,525.07 |
2,525.07 |
0.0K |
| 13:30 |
2,525.06 |
2,525.06 |
2,524.97 |
2,524.97 |
0.0K |
| 13:31 |
2,525.02 |
2,525.20 |
2,525.02 |
2,525.11 |
0.0K |
| 13:32 |
2,525.05 |
2,525.05 |
2,524.94 |
2,524.94 |
0.0K |
| 13:33 |
2,524.96 |
2,524.98 |
2,524.91 |
2,524.98 |
0.0K |
| 13:34 |
2,524.98 |
2,525.04 |
2,524.98 |
2,525.04 |
0.0K |
| 13:35 |
2,524.94 |
2,525.03 |
2,524.93 |
2,525.02 |
0.0K |
| 13:36 |
2,525.00 |
2,525.00 |
2,524.97 |
2,525.00 |
0.0K |
| 13:37 |
2,525.01 |
2,525.03 |
2,524.93 |
2,525.03 |
0.0K |
| 13:38 |
2,525.10 |
2,525.10 |
2,524.99 |
2,525.04 |
0.0K |
| 13:39 |
2,525.01 |
2,525.11 |
2,525.01 |
2,525.11 |
0.0K |
| 13:40 |
2,525.06 |
2,525.17 |
2,525.06 |
2,525.17 |
0.0K |
| 13:41 |
2,525.06 |
2,525.12 |
2,525.06 |
2,525.12 |
0.0K |
| 13:42 |
2,525.19 |
2,525.19 |
2,525.09 |
2,525.14 |
0.0K |
| 13:43 |
2,525.15 |
2,525.17 |
2,525.07 |
2,525.07 |
0.0K |
| 13:44 |
2,525.04 |
2,525.05 |
2,524.99 |
2,525.05 |
0.0K |
| 13:45 |
2,525.01 |
2,525.01 |
2,524.91 |
2,524.91 |
0.0K |
| 13:46 |
2,525.00 |
2,525.07 |
2,524.96 |
2,525.04 |
0.0K |
| 13:47 |
2,525.04 |
2,525.05 |
2,525.00 |
2,525.05 |
0.0K |
| 13:48 |
2,525.07 |
2,525.13 |
2,525.05 |
2,525.13 |
0.0K |
| 13:49 |
2,525.16 |
2,525.20 |
2,525.16 |
2,525.20 |
0.0K |
| 13:50 |
2,525.20 |
2,525.22 |
2,525.11 |
2,525.11 |
0.0K |
| 13:51 |
2,525.16 |
2,525.16 |
2,525.11 |
2,525.11 |
0.0K |
| 13:52 |
2,525.11 |
2,525.11 |
2,525.08 |
2,525.08 |
0.0K |
| 13:53 |
2,525.08 |
2,525.08 |
2,525.02 |
2,525.02 |
0.0K |
| 13:54 |
2,525.03 |
2,525.04 |
2,524.93 |
2,524.93 |
0.0K |
| 13:55 |
2,524.83 |
2,524.83 |
2,524.74 |
2,524.80 |
0.0K |
| 13:56 |
2,524.62 |
2,524.99 |
2,524.62 |
2,524.99 |
0.0K |
| 13:57 |
2,525.00 |
2,525.00 |
2,524.92 |
2,524.92 |
0.0K |
| 13:58 |
2,524.88 |
2,524.88 |
2,524.79 |
2,524.80 |
0.0K |
| 13:59 |
2,524.72 |
2,524.72 |
2,524.63 |
2,524.64 |
0.0K |
| 14:00 |
2,524.64 |
2,524.65 |
2,524.57 |
2,524.57 |
0.0K |
| 14:01 |
2,524.62 |
2,524.64 |
2,524.61 |
2,524.64 |
0.0K |
| 14:02 |
2,524.67 |
2,524.67 |
2,524.61 |
2,524.61 |
0.0K |
| 14:03 |
2,524.56 |
2,524.60 |
2,524.55 |
2,524.56 |
0.0K |
| 14:04 |
2,524.49 |
2,524.49 |
2,524.36 |
2,524.46 |
0.0K |
| 14:05 |
2,524.39 |
2,524.40 |
2,524.31 |
2,524.34 |
0.0K |
| 14:06 |
2,524.34 |
2,524.34 |
2,524.12 |
2,524.12 |
0.0K |
| 14:07 |
2,524.49 |
2,524.55 |
2,524.45 |
2,524.47 |
0.0K |
| 14:08 |
2,524.43 |
2,524.44 |
2,524.39 |
2,524.39 |
0.0K |
| 14:09 |
2,524.33 |
2,524.34 |
2,524.33 |
2,524.34 |
0.0K |
| 14:10 |
2,524.36 |
2,524.36 |
2,524.26 |
2,524.26 |
0.0K |
| 14:11 |
2,524.19 |
2,524.32 |
2,524.16 |
2,524.32 |
0.0K |
| 14:12 |
2,524.37 |
2,524.41 |
2,524.37 |
2,524.40 |
0.0K |
| 14:13 |
2,524.40 |
2,524.40 |
2,524.30 |
2,524.30 |
0.0K |
| 14:14 |
2,524.27 |
2,524.51 |
2,524.27 |
2,524.51 |
0.0K |
| 14:15 |
2,524.58 |
2,524.65 |
2,524.52 |
2,524.52 |
0.0K |
| 14:16 |
2,524.51 |
2,524.54 |
2,524.46 |
2,524.46 |
0.0K |
| 14:17 |
2,524.37 |
2,524.40 |
2,524.33 |
2,524.40 |
0.0K |
| 14:18 |
2,524.28 |
2,524.30 |
2,524.22 |
2,524.22 |
0.0K |
| 14:19 |
2,524.09 |
2,524.09 |
2,523.95 |
2,523.95 |
0.0K |
| 14:20 |
2,523.94 |
2,524.14 |
2,523.94 |
2,524.14 |
0.0K |
| 14:21 |
2,524.14 |
2,524.17 |
2,524.14 |
2,524.14 |
0.0K |
| 14:22 |
2,524.10 |
2,524.13 |
2,524.06 |
2,524.08 |
0.0K |
| 14:23 |
2,524.12 |
2,524.12 |
2,523.86 |
2,523.86 |
0.0K |
| 14:24 |
2,523.88 |
2,523.91 |
2,523.81 |
2,523.90 |
0.0K |
| 14:25 |
2,523.91 |
2,524.54 |
2,523.91 |
2,524.48 |
0.0K |
| 14:26 |
2,524.44 |
2,524.44 |
2,524.26 |
2,524.26 |
0.0K |
| 14:27 |
2,524.22 |
2,524.24 |
2,524.15 |
2,524.15 |
0.0K |
| 14:28 |
2,524.11 |
2,524.11 |
2,524.08 |
2,524.09 |
0.0K |
| 14:29 |
2,524.08 |
2,524.08 |
2,524.02 |
2,524.02 |
0.0K |
| 14:30 |
2,524.01 |
2,524.04 |
2,523.88 |
2,524.04 |
0.0K |
| 14:31 |
2,523.91 |
2,524.00 |
2,523.91 |
2,523.98 |
0.0K |
| 14:32 |
2,523.98 |
2,523.98 |
2,523.79 |
2,523.79 |
0.0K |
| 14:33 |
2,523.82 |
2,524.03 |
2,523.82 |
2,524.02 |
0.0K |
| 14:34 |
2,524.09 |
2,524.09 |
2,524.04 |
2,524.04 |
0.0K |
| 14:35 |
2,524.02 |
2,524.02 |
2,523.98 |
2,523.98 |
0.0K |
| 14:36 |
2,523.90 |
2,523.90 |
2,523.75 |
2,523.78 |
0.0K |
| 14:37 |
2,523.83 |
2,523.83 |
2,523.75 |
2,523.75 |
0.0K |
| 14:38 |
2,523.73 |
2,523.73 |
2,523.58 |
2,523.58 |
0.0K |
| 14:39 |
2,523.21 |
2,523.21 |
2,522.97 |
2,522.97 |
0.0K |
| 14:40 |
2,522.90 |
2,522.90 |
2,522.86 |
2,522.86 |
0.0K |
| 14:41 |
2,522.90 |
2,523.00 |
2,522.82 |
2,522.82 |
0.0K |
| 14:42 |
2,522.88 |
2,523.10 |
2,522.88 |
2,522.97 |
0.0K |
| 14:43 |
2,522.90 |
2,522.90 |
2,522.73 |
2,522.73 |
0.0K |
| 14:44 |
2,522.81 |
2,522.82 |
2,522.78 |
2,522.78 |
0.0K |
| 14:45 |
2,522.76 |
2,522.76 |
2,522.63 |
2,522.68 |
0.0K |
| 14:46 |
2,522.65 |
2,522.69 |
2,522.63 |
2,522.69 |
0.0K |
| 14:47 |
2,522.66 |
2,523.16 |
2,522.59 |
2,523.16 |
0.0K |
| 14:48 |
2,523.27 |
2,523.79 |
2,523.27 |
2,523.79 |
0.0K |
| 14:49 |
2,523.81 |
2,524.28 |
2,523.81 |
2,524.27 |
0.0K |
| 14:50 |
2,524.35 |
2,524.46 |
2,524.35 |
2,524.46 |
0.0K |
| 14:51 |
2,524.58 |
2,524.61 |
2,524.58 |
2,524.59 |
0.0K |
| 14:52 |
2,524.66 |
2,524.72 |
2,524.61 |
2,524.72 |
0.0K |
| 14:53 |
2,524.78 |
2,524.86 |
2,524.54 |
2,524.54 |
0.0K |
| 14:54 |
2,524.58 |
2,524.62 |
2,524.56 |
2,524.56 |
0.0K |
| 14:55 |
2,524.58 |
2,524.58 |
2,524.49 |
2,524.55 |
0.0K |
| 14:56 |
2,524.55 |
2,524.67 |
2,524.55 |
2,524.55 |
0.0K |
| 14:57 |
2,524.60 |
2,524.72 |
2,524.60 |
2,524.61 |
0.0K |
| 14:58 |
2,524.62 |
2,524.66 |
2,524.61 |
2,524.61 |
0.0K |
| 14:59 |
2,524.62 |
2,524.69 |
2,524.62 |
2,524.68 |
0.0K |
| 15:00 |
2,524.64 |
2,524.85 |
2,524.61 |
2,524.85 |
0.0K |
| 15:01 |
2,524.75 |
2,525.22 |
2,524.75 |
2,525.22 |
0.0K |
| 15:02 |
2,525.18 |
2,525.18 |
2,524.86 |
2,524.86 |
0.0K |
| 15:03 |
2,524.88 |
2,524.90 |
2,524.82 |
2,524.90 |
0.0K |
| 15:04 |
2,524.90 |
2,524.90 |
2,524.74 |
2,524.74 |
0.0K |
| 15:05 |
2,524.63 |
2,524.73 |
2,524.63 |
2,524.71 |
0.0K |
| 15:06 |
2,524.66 |
2,524.67 |
2,524.59 |
2,524.67 |
0.0K |
| 15:07 |
2,524.63 |
2,524.63 |
2,524.55 |
2,524.56 |
0.0K |
| 15:08 |
2,524.52 |
2,524.56 |
2,524.35 |
2,524.35 |
0.0K |
| 15:09 |
2,524.26 |
2,524.28 |
2,524.25 |
2,524.26 |
0.0K |
| 15:10 |
2,524.43 |
2,524.53 |
2,524.43 |
2,524.53 |
0.0K |
| 15:11 |
2,524.44 |
2,524.61 |
2,524.43 |
2,524.61 |
0.0K |
| 15:12 |
2,524.53 |
2,524.70 |
2,524.53 |
2,524.67 |
0.0K |
| 15:13 |
2,524.66 |
2,524.66 |
2,524.61 |
2,524.62 |
0.0K |
| 15:14 |
2,524.64 |
2,524.67 |
2,524.60 |
2,524.61 |
0.0K |
| 15:15 |
2,524.59 |
2,524.70 |
2,524.59 |
2,524.70 |
0.0K |
| 15:16 |
2,524.80 |
2,524.80 |
2,524.69 |
2,524.72 |
0.0K |
| 15:17 |
2,524.72 |
2,524.83 |
2,524.72 |
2,524.83 |
0.0K |
| 15:18 |
2,524.87 |
2,524.91 |
2,524.84 |
2,524.91 |
0.0K |
| 15:19 |
2,524.88 |
2,524.88 |
2,524.85 |
2,524.87 |
0.0K |
| 15:20 |
2,524.38 |
2,524.42 |
2,524.34 |
2,524.38 |
0.0K |
| 15:21 |
2,524.44 |
2,524.50 |
2,524.34 |
2,524.36 |
0.0K |
| 15:22 |
2,524.33 |
2,524.33 |
2,524.28 |
2,524.31 |
0.0K |
| 15:23 |
2,524.26 |
2,524.26 |
2,524.18 |
2,524.20 |
0.0K |
| 15:24 |
2,524.18 |
2,524.25 |
2,524.04 |
2,524.04 |
0.0K |
| 15:25 |
2,523.93 |
2,523.93 |
2,523.75 |
2,523.75 |
0.0K |
| 15:26 |
2,523.72 |
2,523.72 |
2,523.53 |
2,523.53 |
0.0K |
| 15:27 |
2,523.52 |
2,523.52 |
2,522.89 |
2,522.89 |
0.0K |
| 15:28 |
2,522.77 |
2,522.77 |
2,522.35 |
2,522.35 |
0.0K |
| 15:29 |
2,522.22 |
2,522.27 |
2,522.16 |
2,522.27 |
0.0K |
| 15:30 |
2,522.08 |
2,522.08 |
2,521.61 |
2,521.61 |
0.0K |
| 15:31 |
2,521.60 |
2,521.86 |
2,521.60 |
2,521.65 |
0.0K |
| 15:32 |
2,521.55 |
2,521.55 |
2,521.37 |
2,521.37 |
0.0K |
| 15:33 |
2,521.16 |
2,521.16 |
2,520.92 |
2,520.92 |
0.0K |
| 15:34 |
2,520.87 |
2,520.87 |
2,520.66 |
2,520.73 |
0.0K |
| 15:35 |
2,520.77 |
2,520.85 |
2,520.69 |
2,520.69 |
0.0K |
| 15:36 |
2,520.16 |
2,520.16 |
2,519.97 |
2,519.97 |
0.0K |
| 15:37 |
2,519.88 |
2,519.92 |
2,519.87 |
2,519.87 |
0.0K |
| 15:38 |
2,519.84 |
2,519.90 |
2,519.84 |
2,519.90 |
0.0K |
| 15:39 |
2,519.87 |
2,519.87 |
2,519.53 |
2,519.53 |
0.0K |
| 15:40 |
2,519.73 |
2,519.73 |
2,519.32 |
2,519.32 |
0.0K |
| 15:41 |
2,519.31 |
2,519.31 |
2,519.10 |
2,519.10 |
0.0K |
| 15:42 |
2,518.83 |
2,518.85 |
2,518.74 |
2,518.84 |
0.0K |
| 15:43 |
2,518.85 |
2,518.90 |
2,518.71 |
2,518.90 |
0.0K |
| 15:44 |
2,518.80 |
2,518.80 |
2,518.71 |
2,518.74 |
0.0K |
| 15:45 |
2,518.43 |
2,518.43 |
2,518.22 |
2,518.22 |
0.0K |
| 15:46 |
2,518.30 |
2,518.30 |
2,518.04 |
2,518.04 |
0.0K |
| 15:47 |
2,518.00 |
2,518.00 |
2,517.77 |
2,517.77 |
0.0K |
| 15:48 |
2,517.69 |
2,517.69 |
2,517.66 |
2,517.68 |
0.0K |
| 15:49 |
2,517.57 |
2,517.57 |
2,517.42 |
2,517.42 |
0.0K |
| 15:50 |
2,517.37 |
2,517.37 |
2,516.43 |
2,516.43 |
0.0K |
| 15:51 |
2,516.67 |
2,516.67 |
2,516.61 |
2,516.63 |
0.0K |
| 15:52 |
2,516.84 |
2,517.70 |
2,516.84 |
2,517.70 |
0.0K |
| 15:53 |
2,517.97 |
2,518.23 |
2,517.97 |
2,518.21 |
0.0K |
| 15:54 |
2,518.50 |
2,518.86 |
2,518.50 |
2,518.86 |
0.0K |
| 15:55 |
2,518.91 |
2,519.38 |
2,518.91 |
2,519.21 |
0.0K |
| 15:56 |
2,519.15 |
2,519.15 |
2,519.02 |
2,519.14 |
0.0K |
| 15:57 |
2,519.03 |
2,519.68 |
2,519.03 |
2,519.68 |
0.0K |
| 15:58 |
2,519.71 |
2,519.79 |
2,519.55 |
2,519.55 |
0.0K |
| 15:59 |
2,519.57 |
2,520.25 |
2,519.57 |
2,520.07 |
0.0K |
| 16:00 |
2,520.13 |
2,520.13 |
2,519.90 |
2,519.90 |
0.0K |
| 16:01 |
2,519.90 |
2,519.90 |
2,519.90 |
2,519.90 |
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
|