| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,519.90 |
2,521.01 |
2,518.05 |
2,521.01 |
0.0K |
| 09:31 |
2,521.24 |
2,522.40 |
2,520.66 |
2,521.67 |
0.0K |
| 09:32 |
2,522.59 |
2,525.25 |
2,522.43 |
2,525.25 |
0.0K |
| 09:33 |
2,525.68 |
2,527.15 |
2,525.68 |
2,527.15 |
0.0K |
| 09:34 |
2,527.24 |
2,527.24 |
2,525.63 |
2,525.63 |
0.0K |
| 09:35 |
2,525.41 |
2,527.50 |
2,525.41 |
2,527.50 |
0.0K |
| 09:36 |
2,527.32 |
2,528.54 |
2,526.59 |
2,528.54 |
0.0K |
| 09:37 |
2,528.85 |
2,529.29 |
2,528.65 |
2,529.17 |
0.0K |
| 09:38 |
2,529.41 |
2,529.74 |
2,529.11 |
2,529.30 |
0.0K |
| 09:39 |
2,529.44 |
2,529.44 |
2,527.82 |
2,527.82 |
0.0K |
| 09:40 |
2,528.11 |
2,528.75 |
2,527.91 |
2,528.75 |
0.0K |
| 09:41 |
2,528.97 |
2,529.41 |
2,528.97 |
2,529.41 |
0.0K |
| 09:42 |
2,530.01 |
2,531.12 |
2,530.01 |
2,531.12 |
0.0K |
| 09:43 |
2,530.96 |
2,532.17 |
2,530.96 |
2,531.80 |
0.0K |
| 09:44 |
2,531.45 |
2,531.45 |
2,531.28 |
2,531.28 |
0.0K |
| 09:45 |
2,531.10 |
2,532.05 |
2,531.10 |
2,532.05 |
0.0K |
| 09:46 |
2,531.92 |
2,532.89 |
2,531.92 |
2,532.89 |
0.0K |
| 09:47 |
2,532.60 |
2,532.67 |
2,532.19 |
2,532.19 |
0.0K |
| 09:48 |
2,532.66 |
2,532.66 |
2,530.92 |
2,530.92 |
0.0K |
| 09:49 |
2,531.16 |
2,531.16 |
2,529.59 |
2,529.59 |
0.0K |
| 09:50 |
2,529.74 |
2,530.55 |
2,529.74 |
2,530.55 |
0.0K |
| 09:51 |
2,530.77 |
2,531.83 |
2,530.77 |
2,531.83 |
0.0K |
| 09:52 |
2,531.60 |
2,531.60 |
2,530.91 |
2,530.91 |
0.0K |
| 09:53 |
2,530.50 |
2,530.50 |
2,529.47 |
2,529.47 |
0.0K |
| 09:54 |
2,529.30 |
2,530.67 |
2,529.30 |
2,530.56 |
0.0K |
| 09:55 |
2,530.79 |
2,531.40 |
2,530.79 |
2,531.40 |
0.0K |
| 09:56 |
2,531.77 |
2,532.43 |
2,531.77 |
2,532.23 |
0.0K |
| 09:57 |
2,531.89 |
2,532.36 |
2,531.89 |
2,532.36 |
0.0K |
| 09:58 |
2,532.03 |
2,532.52 |
2,531.90 |
2,532.52 |
0.0K |
| 09:59 |
2,532.58 |
2,532.58 |
2,532.33 |
2,532.49 |
0.0K |
| 10:00 |
2,532.48 |
2,533.23 |
2,532.44 |
2,533.23 |
0.0K |
| 10:01 |
2,533.18 |
2,533.55 |
2,532.98 |
2,533.55 |
0.0K |
| 10:02 |
2,533.43 |
2,533.43 |
2,533.14 |
2,533.14 |
0.0K |
| 10:03 |
2,533.01 |
2,533.46 |
2,532.72 |
2,533.46 |
0.0K |
| 10:04 |
2,532.86 |
2,533.02 |
2,532.76 |
2,532.76 |
0.0K |
| 10:05 |
2,532.65 |
2,532.98 |
2,532.61 |
2,532.98 |
0.0K |
| 10:06 |
2,533.29 |
2,533.65 |
2,533.29 |
2,533.65 |
0.0K |
| 10:07 |
2,533.87 |
2,534.26 |
2,533.68 |
2,534.26 |
0.0K |
| 10:08 |
2,534.09 |
2,534.09 |
2,533.83 |
2,533.92 |
0.0K |
| 10:09 |
2,533.90 |
2,534.12 |
2,533.59 |
2,533.59 |
0.0K |
| 10:10 |
2,533.16 |
2,533.55 |
2,533.16 |
2,533.55 |
0.0K |
| 10:11 |
2,533.53 |
2,533.53 |
2,533.25 |
2,533.25 |
0.0K |
| 10:12 |
2,533.11 |
2,533.11 |
2,533.02 |
2,533.02 |
0.0K |
| 10:13 |
2,532.76 |
2,532.95 |
2,532.70 |
2,532.95 |
0.0K |
| 10:14 |
2,533.42 |
2,533.51 |
2,533.41 |
2,533.51 |
0.0K |
| 10:15 |
2,533.59 |
2,533.90 |
2,533.59 |
2,533.68 |
0.0K |
| 10:16 |
2,533.38 |
2,533.38 |
2,532.82 |
2,533.19 |
0.0K |
| 10:17 |
2,533.36 |
2,533.58 |
2,533.36 |
2,533.58 |
0.0K |
| 10:18 |
2,533.84 |
2,534.00 |
2,533.69 |
2,534.00 |
0.0K |
| 10:19 |
2,533.88 |
2,534.40 |
2,533.86 |
2,534.40 |
0.0K |
| 10:20 |
2,534.27 |
2,534.55 |
2,534.16 |
2,534.55 |
0.0K |
| 10:21 |
2,534.75 |
2,535.63 |
2,534.75 |
2,535.63 |
0.0K |
| 10:22 |
2,535.63 |
2,536.39 |
2,535.63 |
2,536.06 |
0.0K |
| 10:23 |
2,536.12 |
2,536.32 |
2,535.99 |
2,536.28 |
0.0K |
| 10:24 |
2,536.08 |
2,536.08 |
2,535.74 |
2,535.74 |
0.0K |
| 10:25 |
2,535.88 |
2,535.90 |
2,535.58 |
2,535.90 |
0.0K |
| 10:26 |
2,536.04 |
2,536.26 |
2,536.04 |
2,536.19 |
0.0K |
| 10:27 |
2,536.06 |
2,536.37 |
2,535.86 |
2,536.37 |
0.0K |
| 10:28 |
2,536.42 |
2,536.42 |
2,536.03 |
2,536.03 |
0.0K |
| 10:29 |
2,536.27 |
2,536.27 |
2,535.98 |
2,535.98 |
0.0K |
| 10:30 |
2,535.89 |
2,536.50 |
2,535.89 |
2,536.50 |
0.0K |
| 10:31 |
2,536.64 |
2,536.66 |
2,536.53 |
2,536.53 |
0.0K |
| 10:32 |
2,536.26 |
2,536.93 |
2,536.26 |
2,536.93 |
0.0K |
| 10:33 |
2,537.41 |
2,537.41 |
2,536.77 |
2,536.83 |
0.0K |
| 10:34 |
2,536.86 |
2,536.88 |
2,536.49 |
2,536.83 |
0.0K |
| 10:35 |
2,536.86 |
2,537.00 |
2,536.53 |
2,537.00 |
0.0K |
| 10:36 |
2,536.95 |
2,537.41 |
2,536.95 |
2,537.41 |
0.0K |
| 10:37 |
2,537.00 |
2,537.00 |
2,536.03 |
2,536.03 |
0.0K |
| 10:38 |
2,535.90 |
2,535.90 |
2,535.61 |
2,535.61 |
0.0K |
| 10:39 |
2,535.67 |
2,536.12 |
2,535.67 |
2,535.97 |
0.0K |
| 10:40 |
2,535.91 |
2,535.93 |
2,535.80 |
2,535.93 |
0.0K |
| 10:41 |
2,536.09 |
2,536.47 |
2,536.09 |
2,536.47 |
0.0K |
| 10:42 |
2,536.00 |
2,536.52 |
2,535.98 |
2,536.52 |
0.0K |
| 10:43 |
2,536.62 |
2,536.72 |
2,536.48 |
2,536.67 |
0.0K |
| 10:44 |
2,536.69 |
2,537.05 |
2,536.69 |
2,536.84 |
0.0K |
| 10:45 |
2,536.85 |
2,536.85 |
2,536.52 |
2,536.57 |
0.0K |
| 10:46 |
2,536.50 |
2,537.03 |
2,536.50 |
2,536.85 |
0.0K |
| 10:47 |
2,537.01 |
2,537.17 |
2,537.00 |
2,537.09 |
0.0K |
| 10:48 |
2,537.01 |
2,537.34 |
2,537.01 |
2,537.34 |
0.0K |
| 10:49 |
2,537.51 |
2,537.51 |
2,537.41 |
2,537.50 |
0.0K |
| 10:50 |
2,537.50 |
2,537.87 |
2,537.50 |
2,537.87 |
0.0K |
| 10:51 |
2,537.83 |
2,537.98 |
2,537.68 |
2,537.68 |
0.0K |
| 10:52 |
2,537.64 |
2,537.66 |
2,536.65 |
2,536.65 |
0.0K |
| 10:53 |
2,536.32 |
2,536.32 |
2,535.72 |
2,535.72 |
0.0K |
| 10:54 |
2,535.73 |
2,536.13 |
2,535.73 |
2,536.11 |
0.0K |
| 10:55 |
2,536.05 |
2,536.08 |
2,535.98 |
2,535.98 |
0.0K |
| 10:56 |
2,536.12 |
2,536.24 |
2,536.01 |
2,536.24 |
0.0K |
| 10:57 |
2,536.25 |
2,536.48 |
2,536.20 |
2,536.33 |
0.0K |
| 10:58 |
2,536.28 |
2,536.28 |
2,536.08 |
2,536.08 |
0.0K |
| 10:59 |
2,535.86 |
2,535.86 |
2,535.55 |
2,535.55 |
0.0K |
| 11:00 |
2,535.56 |
2,535.56 |
2,535.31 |
2,535.31 |
0.0K |
| 11:01 |
2,534.99 |
2,534.99 |
2,534.70 |
2,534.81 |
0.0K |
| 11:02 |
2,534.87 |
2,535.13 |
2,534.87 |
2,535.08 |
0.0K |
| 11:03 |
2,534.92 |
2,534.96 |
2,534.89 |
2,534.89 |
0.0K |
| 11:04 |
2,534.82 |
2,534.82 |
2,534.53 |
2,534.53 |
0.0K |
| 11:05 |
2,534.64 |
2,534.64 |
2,534.27 |
2,534.27 |
0.0K |
| 11:06 |
2,534.35 |
2,534.49 |
2,534.35 |
2,534.49 |
0.0K |
| 11:07 |
2,534.66 |
2,534.80 |
2,534.58 |
2,534.80 |
0.0K |
| 11:08 |
2,534.81 |
2,535.03 |
2,534.81 |
2,535.03 |
0.0K |
| 11:09 |
2,535.08 |
2,535.08 |
2,535.01 |
2,535.01 |
0.0K |
| 11:10 |
2,535.18 |
2,535.23 |
2,535.09 |
2,535.09 |
0.0K |
| 11:11 |
2,535.07 |
2,535.31 |
2,535.07 |
2,535.31 |
0.0K |
| 11:12 |
2,535.36 |
2,535.41 |
2,535.29 |
2,535.35 |
0.0K |
| 11:13 |
2,535.54 |
2,535.86 |
2,535.54 |
2,535.86 |
0.0K |
| 11:14 |
2,536.08 |
2,536.11 |
2,535.85 |
2,535.85 |
0.0K |
| 11:15 |
2,535.86 |
2,535.86 |
2,535.67 |
2,535.71 |
0.0K |
| 11:16 |
2,535.84 |
2,535.84 |
2,535.57 |
2,535.57 |
0.0K |
| 11:17 |
2,535.35 |
2,535.35 |
2,534.88 |
2,534.88 |
0.0K |
| 11:18 |
2,534.80 |
2,535.24 |
2,534.80 |
2,535.24 |
0.0K |
| 11:19 |
2,535.30 |
2,535.57 |
2,535.25 |
2,535.57 |
0.0K |
| 11:20 |
2,535.45 |
2,535.50 |
2,535.34 |
2,535.50 |
0.0K |
| 11:21 |
2,535.21 |
2,535.21 |
2,534.90 |
2,534.90 |
0.0K |
| 11:22 |
2,534.86 |
2,534.86 |
2,533.23 |
2,533.23 |
0.0K |
| 11:23 |
2,532.93 |
2,532.93 |
2,532.63 |
2,532.63 |
0.0K |
| 11:24 |
2,532.88 |
2,533.07 |
2,532.88 |
2,533.07 |
0.0K |
| 11:25 |
2,532.98 |
2,533.04 |
2,532.92 |
2,532.93 |
0.0K |
| 11:26 |
2,533.00 |
2,533.30 |
2,533.00 |
2,533.30 |
0.0K |
| 11:27 |
2,533.27 |
2,533.28 |
2,533.17 |
2,533.17 |
0.0K |
| 11:28 |
2,533.03 |
2,533.03 |
2,532.89 |
2,533.03 |
0.0K |
| 11:29 |
2,533.13 |
2,533.98 |
2,533.13 |
2,533.98 |
0.0K |
| 11:30 |
2,533.96 |
2,534.15 |
2,533.85 |
2,533.85 |
0.0K |
| 11:31 |
2,533.81 |
2,533.95 |
2,533.78 |
2,533.95 |
0.0K |
| 11:32 |
2,533.98 |
2,533.98 |
2,533.55 |
2,533.55 |
0.0K |
| 11:33 |
2,533.66 |
2,533.66 |
2,533.26 |
2,533.26 |
0.0K |
| 11:34 |
2,533.20 |
2,533.20 |
2,533.00 |
2,533.00 |
0.0K |
| 11:35 |
2,532.98 |
2,533.12 |
2,532.91 |
2,533.12 |
0.0K |
| 11:36 |
2,533.23 |
2,533.41 |
2,533.14 |
2,533.16 |
0.0K |
| 11:37 |
2,533.28 |
2,533.37 |
2,533.15 |
2,533.15 |
0.0K |
| 11:38 |
2,532.92 |
2,532.97 |
2,532.83 |
2,532.97 |
0.0K |
| 11:39 |
2,532.88 |
2,533.54 |
2,532.88 |
2,533.54 |
0.0K |
| 11:40 |
2,533.42 |
2,533.42 |
2,533.18 |
2,533.39 |
0.0K |
| 11:41 |
2,533.34 |
2,533.37 |
2,533.29 |
2,533.37 |
0.0K |
| 11:42 |
2,533.43 |
2,533.52 |
2,533.32 |
2,533.52 |
0.0K |
| 11:43 |
2,533.58 |
2,533.71 |
2,533.58 |
2,533.71 |
0.0K |
| 11:44 |
2,533.77 |
2,533.77 |
2,533.64 |
2,533.64 |
0.0K |
| 11:45 |
2,533.85 |
2,533.97 |
2,533.85 |
2,533.93 |
0.0K |
| 11:46 |
2,533.84 |
2,534.04 |
2,533.84 |
2,533.97 |
0.0K |
| 11:47 |
2,533.92 |
2,533.96 |
2,533.67 |
2,533.67 |
0.0K |
| 11:48 |
2,533.60 |
2,533.98 |
2,533.60 |
2,533.98 |
0.0K |
| 11:49 |
2,534.08 |
2,534.08 |
2,533.90 |
2,533.90 |
0.0K |
| 11:50 |
2,534.07 |
2,534.07 |
2,533.53 |
2,533.66 |
0.0K |
| 11:51 |
2,533.76 |
2,534.04 |
2,533.76 |
2,534.04 |
0.0K |
| 11:52 |
2,533.93 |
2,534.01 |
2,533.72 |
2,534.01 |
0.0K |
| 11:53 |
2,533.94 |
2,533.94 |
2,533.89 |
2,533.89 |
0.0K |
| 11:54 |
2,533.90 |
2,534.42 |
2,533.89 |
2,534.42 |
0.0K |
| 11:55 |
2,534.72 |
2,534.72 |
2,534.40 |
2,534.44 |
0.0K |
| 11:56 |
2,534.36 |
2,535.09 |
2,534.36 |
2,535.09 |
0.0K |
| 11:57 |
2,535.15 |
2,535.54 |
2,535.15 |
2,535.54 |
0.0K |
| 11:58 |
2,535.53 |
2,535.81 |
2,535.53 |
2,535.81 |
0.0K |
| 11:59 |
2,535.61 |
2,535.63 |
2,535.55 |
2,535.62 |
0.0K |
| 12:00 |
2,535.59 |
2,535.88 |
2,535.49 |
2,535.88 |
0.0K |
| 12:01 |
2,536.01 |
2,536.51 |
2,536.01 |
2,536.42 |
0.0K |
| 12:02 |
2,536.83 |
2,537.63 |
2,536.83 |
2,537.63 |
0.0K |
| 12:03 |
2,537.60 |
2,538.04 |
2,537.55 |
2,538.04 |
0.0K |
| 12:04 |
2,538.31 |
2,538.69 |
2,538.31 |
2,538.69 |
0.0K |
| 12:05 |
2,538.66 |
2,538.66 |
2,538.47 |
2,538.52 |
0.0K |
| 12:06 |
2,538.63 |
2,539.15 |
2,538.63 |
2,539.15 |
0.0K |
| 12:07 |
2,539.02 |
2,539.02 |
2,538.60 |
2,538.60 |
0.0K |
| 12:08 |
2,538.60 |
2,538.85 |
2,538.60 |
2,538.62 |
0.0K |
| 12:09 |
2,538.60 |
2,538.75 |
2,538.60 |
2,538.62 |
0.0K |
| 12:10 |
2,538.65 |
2,538.65 |
2,538.31 |
2,538.42 |
0.0K |
| 12:11 |
2,538.45 |
2,538.64 |
2,538.24 |
2,538.64 |
0.0K |
| 12:12 |
2,538.66 |
2,538.67 |
2,538.61 |
2,538.67 |
0.0K |
| 12:13 |
2,538.63 |
2,538.63 |
2,538.48 |
2,538.53 |
0.0K |
| 12:14 |
2,538.48 |
2,538.51 |
2,538.38 |
2,538.38 |
0.0K |
| 12:15 |
2,538.25 |
2,538.39 |
2,538.25 |
2,538.29 |
0.0K |
| 12:16 |
2,538.36 |
2,538.36 |
2,537.93 |
2,537.93 |
0.0K |
| 12:17 |
2,537.73 |
2,537.85 |
2,537.61 |
2,537.85 |
0.0K |
| 12:18 |
2,537.94 |
2,537.94 |
2,537.76 |
2,537.80 |
0.0K |
| 12:19 |
2,537.88 |
2,538.11 |
2,537.88 |
2,538.06 |
0.0K |
| 12:20 |
2,538.09 |
2,538.27 |
2,538.09 |
2,538.27 |
0.0K |
| 12:21 |
2,538.57 |
2,538.57 |
2,538.36 |
2,538.44 |
0.0K |
| 12:22 |
2,538.48 |
2,538.50 |
2,538.15 |
2,538.15 |
0.0K |
| 12:23 |
2,538.21 |
2,538.73 |
2,538.21 |
2,538.73 |
0.0K |
| 12:24 |
2,538.82 |
2,538.82 |
2,538.69 |
2,538.69 |
0.0K |
| 12:25 |
2,538.85 |
2,538.88 |
2,538.78 |
2,538.78 |
0.0K |
| 12:26 |
2,538.89 |
2,539.02 |
2,538.89 |
2,539.02 |
0.0K |
| 12:27 |
2,539.00 |
2,539.00 |
2,538.83 |
2,538.83 |
0.0K |
| 12:28 |
2,538.74 |
2,538.74 |
2,538.41 |
2,538.41 |
0.0K |
| 12:29 |
2,538.36 |
2,538.70 |
2,538.36 |
2,538.70 |
0.0K |
| 12:30 |
2,538.60 |
2,538.84 |
2,538.60 |
2,538.84 |
0.0K |
| 12:31 |
2,538.75 |
2,538.92 |
2,538.75 |
2,538.80 |
0.0K |
| 12:32 |
2,538.74 |
2,538.74 |
2,538.46 |
2,538.46 |
0.0K |
| 12:33 |
2,538.58 |
2,538.98 |
2,538.58 |
2,538.98 |
0.0K |
| 12:34 |
2,539.28 |
2,539.28 |
2,539.19 |
2,539.22 |
0.0K |
| 12:35 |
2,539.31 |
2,539.64 |
2,539.31 |
2,539.56 |
0.0K |
| 12:36 |
2,539.48 |
2,539.77 |
2,539.38 |
2,539.38 |
0.0K |
| 12:37 |
2,539.45 |
2,539.65 |
2,539.45 |
2,539.65 |
0.0K |
| 12:38 |
2,539.64 |
2,539.82 |
2,539.64 |
2,539.66 |
0.0K |
| 12:39 |
2,539.48 |
2,540.62 |
2,539.48 |
2,540.62 |
0.0K |
| 12:40 |
2,540.66 |
2,541.16 |
2,540.66 |
2,541.16 |
0.0K |
| 12:41 |
2,541.27 |
2,541.54 |
2,541.27 |
2,541.49 |
0.0K |
| 12:42 |
2,541.31 |
2,541.31 |
2,540.99 |
2,541.17 |
0.0K |
| 12:43 |
2,540.98 |
2,540.98 |
2,540.60 |
2,540.60 |
0.0K |
| 12:44 |
2,540.61 |
2,540.70 |
2,540.61 |
2,540.70 |
0.0K |
| 12:45 |
2,540.57 |
2,540.98 |
2,540.56 |
2,540.98 |
0.0K |
| 12:46 |
2,540.91 |
2,540.91 |
2,540.73 |
2,540.84 |
0.0K |
| 12:47 |
2,540.78 |
2,540.78 |
2,539.97 |
2,539.97 |
0.0K |
| 12:48 |
2,539.99 |
2,540.02 |
2,539.83 |
2,539.93 |
0.0K |
| 12:49 |
2,539.97 |
2,540.02 |
2,539.86 |
2,539.86 |
0.0K |
| 12:50 |
2,539.50 |
2,539.62 |
2,539.33 |
2,539.62 |
0.0K |
| 12:51 |
2,539.66 |
2,539.67 |
2,539.56 |
2,539.56 |
0.0K |
| 12:52 |
2,539.56 |
2,540.09 |
2,539.46 |
2,540.09 |
0.0K |
| 12:53 |
2,540.27 |
2,540.38 |
2,540.23 |
2,540.23 |
0.0K |
| 12:54 |
2,540.35 |
2,540.37 |
2,540.03 |
2,540.03 |
0.0K |
| 12:55 |
2,540.00 |
2,540.09 |
2,539.98 |
2,539.98 |
0.0K |
| 12:56 |
2,540.06 |
2,540.06 |
2,539.98 |
2,540.00 |
0.0K |
| 12:57 |
2,539.93 |
2,540.00 |
2,539.92 |
2,540.00 |
0.0K |
| 12:58 |
2,540.17 |
2,540.17 |
2,539.91 |
2,539.91 |
0.0K |
| 12:59 |
2,540.08 |
2,540.10 |
2,539.76 |
2,539.76 |
0.0K |
| 13:00 |
2,539.76 |
2,539.76 |
2,539.62 |
2,539.62 |
0.0K |
| 13:01 |
2,539.62 |
2,539.62 |
2,539.30 |
2,539.30 |
0.0K |
| 13:02 |
2,539.18 |
2,539.30 |
2,539.15 |
2,539.30 |
0.0K |
| 13:03 |
2,539.33 |
2,539.36 |
2,539.29 |
2,539.36 |
0.0K |
| 13:04 |
2,539.35 |
2,539.36 |
2,539.30 |
2,539.30 |
0.0K |
| 13:05 |
2,539.13 |
2,539.29 |
2,539.03 |
2,539.29 |
0.0K |
| 13:06 |
2,539.27 |
2,539.27 |
2,539.17 |
2,539.17 |
0.0K |
| 13:07 |
2,538.91 |
2,538.91 |
2,538.52 |
2,538.52 |
0.0K |
| 13:08 |
2,538.43 |
2,538.47 |
2,538.07 |
2,538.07 |
0.0K |
| 13:09 |
2,538.14 |
2,538.21 |
2,538.14 |
2,538.21 |
0.0K |
| 13:10 |
2,538.23 |
2,538.66 |
2,538.23 |
2,538.66 |
0.0K |
| 13:11 |
2,538.59 |
2,538.61 |
2,538.45 |
2,538.45 |
0.0K |
| 13:12 |
2,538.48 |
2,538.48 |
2,538.27 |
2,538.27 |
0.0K |
| 13:13 |
2,538.27 |
2,538.58 |
2,538.27 |
2,538.52 |
0.0K |
| 13:14 |
2,538.53 |
2,538.72 |
2,538.53 |
2,538.72 |
0.0K |
| 13:15 |
2,538.55 |
2,538.59 |
2,538.48 |
2,538.50 |
0.0K |
| 13:16 |
2,538.61 |
2,538.61 |
2,538.37 |
2,538.39 |
0.0K |
| 13:17 |
2,538.45 |
2,538.49 |
2,538.43 |
2,538.49 |
0.0K |
| 13:18 |
2,538.49 |
2,538.58 |
2,538.47 |
2,538.47 |
0.0K |
| 13:19 |
2,538.51 |
2,538.57 |
2,538.51 |
2,538.57 |
0.0K |
| 13:20 |
2,538.65 |
2,538.86 |
2,538.62 |
2,538.86 |
0.0K |
| 13:21 |
2,538.95 |
2,539.03 |
2,538.93 |
2,539.03 |
0.0K |
| 13:22 |
2,539.09 |
2,539.10 |
2,538.97 |
2,538.97 |
0.0K |
| 13:23 |
2,539.01 |
2,539.03 |
2,538.85 |
2,538.92 |
0.0K |
| 13:24 |
2,538.90 |
2,538.90 |
2,538.76 |
2,538.77 |
0.0K |
| 13:25 |
2,538.72 |
2,538.83 |
2,538.72 |
2,538.83 |
0.0K |
| 13:26 |
2,538.77 |
2,538.96 |
2,538.77 |
2,538.96 |
0.0K |
| 13:27 |
2,539.01 |
2,539.01 |
2,538.82 |
2,538.82 |
0.0K |
| 13:28 |
2,538.87 |
2,538.87 |
2,538.59 |
2,538.59 |
0.0K |
| 13:29 |
2,538.59 |
2,538.67 |
2,538.58 |
2,538.58 |
0.0K |
| 13:30 |
2,538.61 |
2,538.71 |
2,538.55 |
2,538.64 |
0.0K |
| 13:31 |
2,538.69 |
2,538.69 |
2,538.54 |
2,538.55 |
0.0K |
| 13:32 |
2,538.57 |
2,538.65 |
2,538.49 |
2,538.65 |
0.0K |
| 13:33 |
2,538.54 |
2,538.54 |
2,538.39 |
2,538.39 |
0.0K |
| 13:34 |
2,538.61 |
2,538.79 |
2,538.61 |
2,538.79 |
0.0K |
| 13:35 |
2,538.67 |
2,538.70 |
2,538.67 |
2,538.67 |
0.0K |
| 13:36 |
2,538.78 |
2,538.78 |
2,538.53 |
2,538.53 |
0.0K |
| 13:37 |
2,538.42 |
2,538.50 |
2,538.35 |
2,538.47 |
0.0K |
| 13:38 |
2,538.48 |
2,538.48 |
2,538.45 |
2,538.46 |
0.0K |
| 13:39 |
2,538.42 |
2,538.46 |
2,538.37 |
2,538.46 |
0.0K |
| 13:40 |
2,538.37 |
2,538.44 |
2,538.37 |
2,538.44 |
0.0K |
| 13:41 |
2,538.56 |
2,538.79 |
2,538.56 |
2,538.79 |
0.0K |
| 13:42 |
2,538.74 |
2,538.74 |
2,538.66 |
2,538.66 |
0.0K |
| 13:43 |
2,538.70 |
2,538.70 |
2,538.56 |
2,538.56 |
0.0K |
| 13:44 |
2,538.44 |
2,538.44 |
2,538.36 |
2,538.43 |
0.0K |
| 13:45 |
2,538.41 |
2,538.81 |
2,538.41 |
2,538.81 |
0.0K |
| 13:46 |
2,538.83 |
2,538.93 |
2,538.83 |
2,538.86 |
0.0K |
| 13:47 |
2,538.69 |
2,538.69 |
2,538.61 |
2,538.63 |
0.0K |
| 13:48 |
2,538.79 |
2,539.02 |
2,538.79 |
2,539.01 |
0.0K |
| 13:49 |
2,539.18 |
2,539.20 |
2,539.06 |
2,539.06 |
0.0K |
| 13:50 |
2,538.99 |
2,539.30 |
2,538.99 |
2,539.30 |
0.0K |
| 13:51 |
2,539.41 |
2,539.51 |
2,539.29 |
2,539.29 |
0.0K |
| 13:52 |
2,539.27 |
2,539.48 |
2,539.27 |
2,539.48 |
0.0K |
| 13:53 |
2,539.54 |
2,539.65 |
2,539.54 |
2,539.60 |
0.0K |
| 13:54 |
2,539.56 |
2,539.66 |
2,539.56 |
2,539.66 |
0.0K |
| 13:55 |
2,539.40 |
2,539.56 |
2,539.40 |
2,539.56 |
0.0K |
| 13:56 |
2,539.63 |
2,539.63 |
2,539.58 |
2,539.58 |
0.0K |
| 13:57 |
2,539.51 |
2,540.19 |
2,539.51 |
2,540.19 |
0.0K |
| 13:58 |
2,540.17 |
2,540.17 |
2,540.08 |
2,540.08 |
0.0K |
| 13:59 |
2,540.22 |
2,540.33 |
2,540.22 |
2,540.22 |
0.0K |
| 14:00 |
2,540.28 |
2,540.43 |
2,540.20 |
2,540.43 |
0.0K |
| 14:01 |
2,540.39 |
2,540.65 |
2,540.39 |
2,540.65 |
0.0K |
| 14:02 |
2,540.69 |
2,541.07 |
2,540.69 |
2,541.07 |
0.0K |
| 14:03 |
2,541.02 |
2,541.10 |
2,541.00 |
2,541.10 |
0.0K |
| 14:04 |
2,541.12 |
2,541.12 |
2,540.87 |
2,540.87 |
0.0K |
| 14:05 |
2,540.90 |
2,540.90 |
2,540.74 |
2,540.88 |
0.0K |
| 14:06 |
2,541.05 |
2,541.29 |
2,541.05 |
2,541.29 |
0.0K |
| 14:07 |
2,541.45 |
2,541.48 |
2,541.33 |
2,541.48 |
0.0K |
| 14:08 |
2,541.44 |
2,541.61 |
2,541.44 |
2,541.53 |
0.0K |
| 14:09 |
2,541.51 |
2,541.53 |
2,541.22 |
2,541.24 |
0.0K |
| 14:10 |
2,541.00 |
2,541.00 |
2,540.85 |
2,540.85 |
0.0K |
| 14:11 |
2,540.88 |
2,541.02 |
2,540.88 |
2,540.94 |
0.0K |
| 14:12 |
2,540.95 |
2,541.04 |
2,540.95 |
2,540.98 |
0.0K |
| 14:13 |
2,541.05 |
2,541.07 |
2,541.01 |
2,541.07 |
0.0K |
| 14:14 |
2,541.15 |
2,541.28 |
2,541.15 |
2,541.28 |
0.0K |
| 14:15 |
2,541.27 |
2,541.48 |
2,541.27 |
2,541.48 |
0.0K |
| 14:16 |
2,541.55 |
2,541.62 |
2,541.45 |
2,541.45 |
0.0K |
| 14:17 |
2,541.37 |
2,541.37 |
2,541.32 |
2,541.32 |
0.0K |
| 14:18 |
2,541.23 |
2,541.30 |
2,541.21 |
2,541.23 |
0.0K |
| 14:19 |
2,541.20 |
2,541.29 |
2,541.20 |
2,541.29 |
0.0K |
| 14:20 |
2,541.26 |
2,541.26 |
2,541.07 |
2,541.14 |
0.0K |
| 14:21 |
2,541.28 |
2,541.30 |
2,541.21 |
2,541.21 |
0.0K |
| 14:22 |
2,541.15 |
2,541.15 |
2,541.14 |
2,541.14 |
0.0K |
| 14:23 |
2,541.11 |
2,541.12 |
2,541.11 |
2,541.11 |
0.0K |
| 14:24 |
2,541.17 |
2,541.20 |
2,541.13 |
2,541.16 |
0.0K |
| 14:25 |
2,541.21 |
2,541.33 |
2,541.10 |
2,541.33 |
0.0K |
| 14:26 |
2,541.51 |
2,541.95 |
2,541.51 |
2,541.95 |
0.0K |
| 14:27 |
2,541.91 |
2,542.06 |
2,541.91 |
2,542.00 |
0.0K |
| 14:28 |
2,542.01 |
2,542.13 |
2,542.01 |
2,542.13 |
0.0K |
| 14:29 |
2,542.15 |
2,542.34 |
2,542.15 |
2,542.22 |
0.0K |
| 14:30 |
2,542.18 |
2,542.19 |
2,542.05 |
2,542.05 |
0.0K |
| 14:31 |
2,541.89 |
2,542.61 |
2,541.89 |
2,542.61 |
0.0K |
| 14:32 |
2,542.69 |
2,542.83 |
2,542.36 |
2,542.36 |
0.0K |
| 14:33 |
2,542.37 |
2,542.55 |
2,542.37 |
2,542.55 |
0.0K |
| 14:34 |
2,542.60 |
2,542.60 |
2,542.42 |
2,542.42 |
0.0K |
| 14:35 |
2,542.44 |
2,542.49 |
2,542.39 |
2,542.49 |
0.0K |
| 14:36 |
2,542.53 |
2,542.53 |
2,542.43 |
2,542.43 |
0.0K |
| 14:37 |
2,542.34 |
2,542.42 |
2,542.20 |
2,542.42 |
0.0K |
| 14:38 |
2,542.34 |
2,542.53 |
2,542.32 |
2,542.53 |
0.0K |
| 14:39 |
2,542.49 |
2,542.49 |
2,542.27 |
2,542.27 |
0.0K |
| 14:40 |
2,542.27 |
2,542.43 |
2,542.27 |
2,542.43 |
0.0K |
| 14:41 |
2,542.32 |
2,542.32 |
2,542.14 |
2,542.14 |
0.0K |
| 14:42 |
2,542.24 |
2,542.29 |
2,542.10 |
2,542.10 |
0.0K |
| 14:43 |
2,542.06 |
2,542.06 |
2,541.84 |
2,541.84 |
0.0K |
| 14:44 |
2,541.69 |
2,541.72 |
2,541.63 |
2,541.69 |
0.0K |
| 14:45 |
2,541.68 |
2,541.68 |
2,541.47 |
2,541.47 |
0.0K |
| 14:46 |
2,541.66 |
2,541.68 |
2,541.59 |
2,541.68 |
0.0K |
| 14:47 |
2,541.73 |
2,542.03 |
2,541.73 |
2,542.03 |
0.0K |
| 14:48 |
2,541.94 |
2,541.94 |
2,541.89 |
2,541.94 |
0.0K |
| 14:49 |
2,541.98 |
2,542.09 |
2,541.87 |
2,541.87 |
0.0K |
| 14:50 |
2,541.91 |
2,542.08 |
2,541.91 |
2,542.08 |
0.0K |
| 14:51 |
2,542.25 |
2,542.34 |
2,542.25 |
2,542.34 |
0.0K |
| 14:52 |
2,542.27 |
2,542.27 |
2,541.95 |
2,541.95 |
0.0K |
| 14:53 |
2,541.80 |
2,541.92 |
2,541.80 |
2,541.92 |
0.0K |
| 14:54 |
2,541.78 |
2,542.03 |
2,541.78 |
2,541.94 |
0.0K |
| 14:55 |
2,541.89 |
2,541.89 |
2,541.88 |
2,541.89 |
0.0K |
| 14:56 |
2,542.14 |
2,542.21 |
2,542.13 |
2,542.21 |
0.0K |
| 14:57 |
2,542.15 |
2,542.15 |
2,542.05 |
2,542.05 |
0.0K |
| 14:58 |
2,542.04 |
2,542.04 |
2,541.58 |
2,541.58 |
0.0K |
| 14:59 |
2,541.43 |
2,541.43 |
2,541.19 |
2,541.19 |
0.0K |
| 15:00 |
2,541.16 |
2,541.16 |
2,541.01 |
2,541.05 |
0.0K |
| 15:01 |
2,541.18 |
2,541.68 |
2,541.18 |
2,541.64 |
0.0K |
| 15:02 |
2,541.89 |
2,542.12 |
2,541.89 |
2,542.12 |
0.0K |
| 15:03 |
2,542.25 |
2,542.25 |
2,542.08 |
2,542.08 |
0.0K |
| 15:04 |
2,541.99 |
2,542.18 |
2,541.99 |
2,542.18 |
0.0K |
| 15:05 |
2,542.28 |
2,542.28 |
2,542.21 |
2,542.24 |
0.0K |
| 15:06 |
2,542.24 |
2,542.35 |
2,542.24 |
2,542.34 |
0.0K |
| 15:07 |
2,542.28 |
2,542.34 |
2,542.28 |
2,542.30 |
0.0K |
| 15:08 |
2,542.31 |
2,542.31 |
2,541.93 |
2,541.93 |
0.0K |
| 15:09 |
2,541.78 |
2,541.81 |
2,541.45 |
2,541.45 |
0.0K |
| 15:10 |
2,541.29 |
2,541.29 |
2,540.95 |
2,540.96 |
0.0K |
| 15:11 |
2,540.98 |
2,541.03 |
2,540.96 |
2,540.96 |
0.0K |
| 15:12 |
2,540.87 |
2,540.87 |
2,540.74 |
2,540.74 |
0.0K |
| 15:13 |
2,540.90 |
2,540.90 |
2,540.70 |
2,540.70 |
0.0K |
| 15:14 |
2,540.51 |
2,540.51 |
2,540.45 |
2,540.49 |
0.0K |
| 15:15 |
2,540.48 |
2,540.52 |
2,540.37 |
2,540.37 |
0.0K |
| 15:16 |
2,540.55 |
2,540.59 |
2,540.48 |
2,540.49 |
0.0K |
| 15:17 |
2,540.42 |
2,540.42 |
2,540.36 |
2,540.42 |
0.0K |
| 15:18 |
2,540.38 |
2,540.50 |
2,540.38 |
2,540.50 |
0.0K |
| 15:19 |
2,540.55 |
2,540.77 |
2,540.55 |
2,540.77 |
0.0K |
| 15:20 |
2,540.84 |
2,540.90 |
2,540.83 |
2,540.90 |
0.0K |
| 15:21 |
2,540.77 |
2,540.93 |
2,540.77 |
2,540.93 |
0.0K |
| 15:22 |
2,541.00 |
2,541.03 |
2,540.94 |
2,540.94 |
0.0K |
| 15:23 |
2,540.76 |
2,540.76 |
2,540.39 |
2,540.55 |
0.0K |
| 15:24 |
2,540.51 |
2,540.51 |
2,540.16 |
2,540.16 |
0.0K |
| 15:25 |
2,540.13 |
2,540.13 |
2,539.76 |
2,539.76 |
0.0K |
| 15:26 |
2,539.82 |
2,539.86 |
2,539.56 |
2,539.56 |
0.0K |
| 15:27 |
2,539.55 |
2,539.64 |
2,539.49 |
2,539.49 |
0.0K |
| 15:28 |
2,539.38 |
2,539.38 |
2,539.31 |
2,539.37 |
0.0K |
| 15:29 |
2,539.32 |
2,539.32 |
2,539.06 |
2,539.06 |
0.0K |
| 15:30 |
2,539.11 |
2,539.53 |
2,539.11 |
2,539.49 |
0.0K |
| 15:31 |
2,539.50 |
2,539.78 |
2,539.50 |
2,539.73 |
0.0K |
| 15:32 |
2,539.70 |
2,539.70 |
2,539.51 |
2,539.51 |
0.0K |
| 15:33 |
2,539.63 |
2,539.63 |
2,539.46 |
2,539.54 |
0.0K |
| 15:34 |
2,539.59 |
2,539.98 |
2,539.58 |
2,539.98 |
0.0K |
| 15:35 |
2,539.99 |
2,540.16 |
2,539.96 |
2,539.97 |
0.0K |
| 15:36 |
2,539.82 |
2,539.82 |
2,539.66 |
2,539.71 |
0.0K |
| 15:37 |
2,539.87 |
2,539.90 |
2,539.75 |
2,539.90 |
0.0K |
| 15:38 |
2,540.01 |
2,540.27 |
2,540.01 |
2,540.27 |
0.0K |
| 15:39 |
2,540.38 |
2,540.38 |
2,540.27 |
2,540.30 |
0.0K |
| 15:40 |
2,540.23 |
2,540.59 |
2,540.21 |
2,540.59 |
0.0K |
| 15:41 |
2,540.69 |
2,540.90 |
2,540.69 |
2,540.90 |
0.0K |
| 15:42 |
2,540.81 |
2,540.81 |
2,540.52 |
2,540.52 |
0.0K |
| 15:43 |
2,540.55 |
2,540.55 |
2,540.05 |
2,540.05 |
0.0K |
| 15:44 |
2,540.36 |
2,540.41 |
2,540.36 |
2,540.38 |
0.0K |
| 15:45 |
2,540.20 |
2,540.20 |
2,539.88 |
2,539.88 |
0.0K |
| 15:46 |
2,539.64 |
2,539.64 |
2,539.11 |
2,539.11 |
0.0K |
| 15:47 |
2,538.91 |
2,538.95 |
2,538.78 |
2,538.95 |
0.0K |
| 15:48 |
2,538.78 |
2,538.78 |
2,538.25 |
2,538.25 |
0.0K |
| 15:49 |
2,538.11 |
2,538.14 |
2,538.00 |
2,538.02 |
0.0K |
| 15:50 |
2,538.18 |
2,538.18 |
2,536.51 |
2,536.74 |
0.0K |
| 15:51 |
2,537.22 |
2,537.56 |
2,537.17 |
2,537.17 |
0.0K |
| 15:52 |
2,537.17 |
2,537.45 |
2,537.17 |
2,537.31 |
0.0K |
| 15:53 |
2,537.39 |
2,537.39 |
2,537.28 |
2,537.28 |
0.0K |
| 15:54 |
2,537.02 |
2,537.02 |
2,536.56 |
2,536.73 |
0.0K |
| 15:55 |
2,537.40 |
2,537.40 |
2,537.08 |
2,537.38 |
0.0K |
| 15:56 |
2,537.09 |
2,537.09 |
2,536.00 |
2,536.00 |
0.0K |
| 15:57 |
2,536.61 |
2,536.61 |
2,536.34 |
2,536.41 |
0.0K |
| 15:58 |
2,536.78 |
2,537.28 |
2,536.78 |
2,537.24 |
0.0K |
| 15:59 |
2,537.16 |
2,537.62 |
2,536.90 |
2,537.62 |
0.0K |
| 16:00 |
2,538.37 |
2,538.37 |
2,538.14 |
2,538.14 |
0.0K |
| 16:01 |
2,538.14 |
2,538.14 |
2,538.14 |
2,538.14 |
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
|