| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,533.78 |
2,533.78 |
2,528.69 |
2,530.62 |
0.0K |
| 09:31 |
2,530.91 |
2,530.91 |
2,529.10 |
2,529.31 |
0.0K |
| 09:32 |
2,530.63 |
2,531.66 |
2,530.63 |
2,531.66 |
0.0K |
| 09:33 |
2,531.93 |
2,535.17 |
2,531.93 |
2,535.17 |
0.0K |
| 09:34 |
2,534.64 |
2,536.23 |
2,534.64 |
2,536.23 |
0.0K |
| 09:35 |
2,537.15 |
2,538.48 |
2,537.15 |
2,538.48 |
0.0K |
| 09:36 |
2,538.26 |
2,538.26 |
2,537.41 |
2,537.41 |
0.0K |
| 09:37 |
2,537.92 |
2,538.01 |
2,537.68 |
2,537.68 |
0.0K |
| 09:38 |
2,537.89 |
2,537.94 |
2,537.43 |
2,537.43 |
0.0K |
| 09:39 |
2,537.33 |
2,538.42 |
2,537.33 |
2,538.17 |
0.0K |
| 09:40 |
2,537.49 |
2,537.59 |
2,536.80 |
2,537.59 |
0.0K |
| 09:41 |
2,537.89 |
2,537.89 |
2,537.16 |
2,537.34 |
0.0K |
| 09:42 |
2,537.37 |
2,537.92 |
2,537.37 |
2,537.92 |
0.0K |
| 09:43 |
2,537.62 |
2,538.03 |
2,537.19 |
2,538.03 |
0.0K |
| 09:44 |
2,537.65 |
2,537.65 |
2,536.80 |
2,536.80 |
0.0K |
| 09:45 |
2,536.46 |
2,536.85 |
2,536.29 |
2,536.85 |
0.0K |
| 09:46 |
2,536.69 |
2,537.76 |
2,536.69 |
2,537.40 |
0.0K |
| 09:47 |
2,536.84 |
2,537.59 |
2,536.46 |
2,537.59 |
0.0K |
| 09:48 |
2,537.09 |
2,537.09 |
2,536.46 |
2,536.46 |
0.0K |
| 09:49 |
2,536.04 |
2,536.04 |
2,534.34 |
2,534.94 |
0.0K |
| 09:50 |
2,534.68 |
2,534.68 |
2,532.84 |
2,532.84 |
0.0K |
| 09:51 |
2,533.21 |
2,533.25 |
2,532.42 |
2,533.25 |
0.0K |
| 09:52 |
2,532.49 |
2,532.73 |
2,532.22 |
2,532.73 |
0.0K |
| 09:53 |
2,532.53 |
2,533.05 |
2,532.53 |
2,533.05 |
0.0K |
| 09:54 |
2,533.19 |
2,533.92 |
2,533.19 |
2,533.92 |
0.0K |
| 09:55 |
2,534.48 |
2,534.74 |
2,534.48 |
2,534.70 |
0.0K |
| 09:56 |
2,535.07 |
2,535.07 |
2,534.22 |
2,534.22 |
0.0K |
| 09:57 |
2,534.73 |
2,535.17 |
2,534.73 |
2,535.17 |
0.0K |
| 09:58 |
2,535.33 |
2,535.33 |
2,534.79 |
2,535.05 |
0.0K |
| 09:59 |
2,534.94 |
2,534.94 |
2,534.20 |
2,534.20 |
0.0K |
| 10:00 |
2,533.86 |
2,535.47 |
2,533.86 |
2,535.47 |
0.0K |
| 10:01 |
2,535.73 |
2,536.59 |
2,535.73 |
2,536.59 |
0.0K |
| 10:02 |
2,536.64 |
2,537.66 |
2,536.64 |
2,537.66 |
0.0K |
| 10:03 |
2,537.56 |
2,537.66 |
2,537.56 |
2,537.66 |
0.0K |
| 10:04 |
2,536.96 |
2,537.43 |
2,536.96 |
2,537.43 |
0.0K |
| 10:05 |
2,537.41 |
2,537.99 |
2,537.40 |
2,537.99 |
0.0K |
| 10:06 |
2,538.07 |
2,538.49 |
2,537.95 |
2,537.95 |
0.0K |
| 10:07 |
2,538.23 |
2,538.66 |
2,538.23 |
2,538.59 |
0.0K |
| 10:08 |
2,538.53 |
2,538.64 |
2,538.42 |
2,538.42 |
0.0K |
| 10:09 |
2,538.12 |
2,538.12 |
2,537.70 |
2,537.70 |
0.0K |
| 10:10 |
2,537.87 |
2,538.73 |
2,537.85 |
2,538.73 |
0.0K |
| 10:11 |
2,538.66 |
2,539.03 |
2,538.66 |
2,539.01 |
0.0K |
| 10:12 |
2,539.18 |
2,539.48 |
2,539.18 |
2,539.48 |
0.0K |
| 10:13 |
2,539.73 |
2,540.26 |
2,539.73 |
2,540.23 |
0.0K |
| 10:14 |
2,540.15 |
2,540.15 |
2,539.14 |
2,539.14 |
0.0K |
| 10:15 |
2,539.03 |
2,539.55 |
2,539.03 |
2,539.55 |
0.0K |
| 10:16 |
2,539.44 |
2,539.44 |
2,539.11 |
2,539.14 |
0.0K |
| 10:17 |
2,539.06 |
2,539.48 |
2,539.06 |
2,539.48 |
0.0K |
| 10:18 |
2,539.81 |
2,540.47 |
2,539.81 |
2,540.47 |
0.0K |
| 10:19 |
2,540.46 |
2,540.76 |
2,540.46 |
2,540.76 |
0.0K |
| 10:20 |
2,540.93 |
2,541.39 |
2,540.93 |
2,541.19 |
0.0K |
| 10:21 |
2,540.84 |
2,540.99 |
2,540.58 |
2,540.58 |
0.0K |
| 10:22 |
2,540.39 |
2,540.39 |
2,539.74 |
2,539.74 |
0.0K |
| 10:23 |
2,539.78 |
2,539.78 |
2,539.14 |
2,539.14 |
0.0K |
| 10:24 |
2,539.08 |
2,539.16 |
2,538.99 |
2,539.11 |
0.0K |
| 10:25 |
2,539.08 |
2,539.18 |
2,539.03 |
2,539.18 |
0.0K |
| 10:26 |
2,539.29 |
2,539.52 |
2,539.29 |
2,539.52 |
0.0K |
| 10:27 |
2,539.19 |
2,539.19 |
2,538.59 |
2,538.59 |
0.0K |
| 10:28 |
2,538.30 |
2,538.52 |
2,538.29 |
2,538.29 |
0.0K |
| 10:29 |
2,538.05 |
2,538.05 |
2,537.55 |
2,537.59 |
0.0K |
| 10:30 |
2,537.66 |
2,538.44 |
2,537.66 |
2,538.44 |
0.0K |
| 10:31 |
2,538.76 |
2,538.84 |
2,538.71 |
2,538.84 |
0.0K |
| 10:32 |
2,539.08 |
2,539.22 |
2,539.07 |
2,539.20 |
0.0K |
| 10:33 |
2,538.98 |
2,538.98 |
2,538.47 |
2,538.47 |
0.0K |
| 10:34 |
2,538.53 |
2,538.87 |
2,538.48 |
2,538.87 |
0.0K |
| 10:35 |
2,538.71 |
2,538.87 |
2,538.71 |
2,538.77 |
0.0K |
| 10:36 |
2,539.09 |
2,539.61 |
2,539.09 |
2,539.58 |
0.0K |
| 10:37 |
2,539.65 |
2,540.57 |
2,539.65 |
2,540.57 |
0.0K |
| 10:38 |
2,540.63 |
2,540.90 |
2,540.63 |
2,540.77 |
0.0K |
| 10:39 |
2,540.76 |
2,540.92 |
2,540.76 |
2,540.92 |
0.0K |
| 10:40 |
2,540.95 |
2,540.95 |
2,540.73 |
2,540.73 |
0.0K |
| 10:41 |
2,540.13 |
2,540.13 |
2,539.52 |
2,539.57 |
0.0K |
| 10:42 |
2,539.77 |
2,540.17 |
2,539.77 |
2,540.17 |
0.0K |
| 10:43 |
2,540.15 |
2,540.15 |
2,539.74 |
2,539.78 |
0.0K |
| 10:44 |
2,539.76 |
2,539.85 |
2,539.03 |
2,539.03 |
0.0K |
| 10:45 |
2,538.92 |
2,538.92 |
2,538.38 |
2,538.42 |
0.0K |
| 10:46 |
2,538.43 |
2,538.43 |
2,537.71 |
2,537.71 |
0.0K |
| 10:47 |
2,537.34 |
2,537.34 |
2,537.10 |
2,537.19 |
0.0K |
| 10:48 |
2,537.60 |
2,538.17 |
2,537.60 |
2,538.17 |
0.0K |
| 10:49 |
2,537.83 |
2,538.46 |
2,537.77 |
2,538.46 |
0.0K |
| 10:50 |
2,538.49 |
2,538.59 |
2,537.97 |
2,537.97 |
0.0K |
| 10:51 |
2,537.99 |
2,537.99 |
2,537.67 |
2,537.71 |
0.0K |
| 10:52 |
2,537.69 |
2,537.69 |
2,537.31 |
2,537.31 |
0.0K |
| 10:53 |
2,537.13 |
2,537.93 |
2,536.90 |
2,537.93 |
0.0K |
| 10:54 |
2,537.86 |
2,537.86 |
2,537.55 |
2,537.56 |
0.0K |
| 10:55 |
2,537.54 |
2,537.54 |
2,537.34 |
2,537.50 |
0.0K |
| 10:56 |
2,537.50 |
2,537.50 |
2,537.33 |
2,537.47 |
0.0K |
| 10:57 |
2,537.40 |
2,537.40 |
2,536.26 |
2,536.26 |
0.0K |
| 10:58 |
2,536.25 |
2,536.25 |
2,535.39 |
2,535.39 |
0.0K |
| 10:59 |
2,535.00 |
2,535.00 |
2,534.23 |
2,534.25 |
0.0K |
| 11:00 |
2,534.30 |
2,534.82 |
2,534.30 |
2,534.82 |
0.0K |
| 11:01 |
2,535.01 |
2,535.67 |
2,535.01 |
2,535.67 |
0.0K |
| 11:02 |
2,535.49 |
2,535.77 |
2,535.49 |
2,535.75 |
0.0K |
| 11:03 |
2,535.90 |
2,536.52 |
2,535.90 |
2,536.52 |
0.0K |
| 11:04 |
2,536.62 |
2,537.02 |
2,536.57 |
2,537.02 |
0.0K |
| 11:05 |
2,537.12 |
2,537.24 |
2,537.10 |
2,537.24 |
0.0K |
| 11:06 |
2,537.70 |
2,537.70 |
2,537.43 |
2,537.63 |
0.0K |
| 11:07 |
2,537.49 |
2,537.55 |
2,537.49 |
2,537.52 |
0.0K |
| 11:08 |
2,537.65 |
2,537.65 |
2,537.30 |
2,537.37 |
0.0K |
| 11:09 |
2,537.30 |
2,537.30 |
2,537.08 |
2,537.08 |
0.0K |
| 11:10 |
2,536.86 |
2,536.86 |
2,536.68 |
2,536.68 |
0.0K |
| 11:11 |
2,536.70 |
2,536.81 |
2,536.46 |
2,536.81 |
0.0K |
| 11:12 |
2,536.83 |
2,537.21 |
2,536.83 |
2,537.21 |
0.0K |
| 11:13 |
2,537.38 |
2,538.26 |
2,537.38 |
2,538.26 |
0.0K |
| 11:14 |
2,538.25 |
2,538.29 |
2,538.21 |
2,538.24 |
0.0K |
| 11:15 |
2,538.08 |
2,538.08 |
2,536.76 |
2,536.76 |
0.0K |
| 11:16 |
2,536.80 |
2,536.80 |
2,536.55 |
2,536.55 |
0.0K |
| 11:17 |
2,536.15 |
2,536.15 |
2,535.86 |
2,535.88 |
0.0K |
| 11:18 |
2,536.12 |
2,536.12 |
2,535.85 |
2,535.85 |
0.0K |
| 11:19 |
2,535.28 |
2,535.28 |
2,534.78 |
2,534.78 |
0.0K |
| 11:20 |
2,534.74 |
2,535.20 |
2,534.66 |
2,535.20 |
0.0K |
| 11:21 |
2,535.16 |
2,535.28 |
2,535.09 |
2,535.28 |
0.0K |
| 11:22 |
2,535.36 |
2,535.86 |
2,535.36 |
2,535.86 |
0.0K |
| 11:23 |
2,536.22 |
2,536.83 |
2,536.22 |
2,536.83 |
0.0K |
| 11:24 |
2,536.58 |
2,536.71 |
2,536.49 |
2,536.71 |
0.0K |
| 11:25 |
2,536.75 |
2,537.04 |
2,536.75 |
2,537.04 |
0.0K |
| 11:26 |
2,537.08 |
2,538.03 |
2,537.08 |
2,538.03 |
0.0K |
| 11:27 |
2,538.10 |
2,538.59 |
2,538.10 |
2,538.59 |
0.0K |
| 11:28 |
2,538.79 |
2,538.79 |
2,538.51 |
2,538.73 |
0.0K |
| 11:29 |
2,538.72 |
2,538.76 |
2,538.29 |
2,538.29 |
0.0K |
| 11:30 |
2,538.23 |
2,538.23 |
2,537.58 |
2,538.19 |
0.0K |
| 11:31 |
2,538.26 |
2,538.97 |
2,538.26 |
2,538.97 |
0.0K |
| 11:32 |
2,538.81 |
2,538.84 |
2,537.97 |
2,537.97 |
0.0K |
| 11:33 |
2,537.13 |
2,537.20 |
2,537.13 |
2,537.20 |
0.0K |
| 11:34 |
2,537.26 |
2,537.26 |
2,536.02 |
2,536.02 |
0.0K |
| 11:35 |
2,535.98 |
2,536.15 |
2,535.98 |
2,536.13 |
0.0K |
| 11:36 |
2,536.76 |
2,536.96 |
2,536.76 |
2,536.90 |
0.0K |
| 11:37 |
2,537.01 |
2,537.01 |
2,536.80 |
2,536.92 |
0.0K |
| 11:38 |
2,537.17 |
2,537.33 |
2,537.17 |
2,537.33 |
0.0K |
| 11:39 |
2,537.36 |
2,537.64 |
2,537.36 |
2,537.59 |
0.0K |
| 11:40 |
2,537.54 |
2,537.56 |
2,537.26 |
2,537.26 |
0.0K |
| 11:41 |
2,537.14 |
2,537.14 |
2,536.20 |
2,536.20 |
0.0K |
| 11:42 |
2,536.48 |
2,536.58 |
2,536.46 |
2,536.46 |
0.0K |
| 11:43 |
2,536.34 |
2,536.34 |
2,535.85 |
2,535.85 |
0.0K |
| 11:44 |
2,535.66 |
2,535.66 |
2,535.29 |
2,535.34 |
0.0K |
| 11:45 |
2,535.14 |
2,535.14 |
2,534.98 |
2,535.11 |
0.0K |
| 11:46 |
2,535.23 |
2,535.59 |
2,535.23 |
2,535.28 |
0.0K |
| 11:47 |
2,535.35 |
2,535.35 |
2,535.19 |
2,535.25 |
0.0K |
| 11:48 |
2,535.32 |
2,536.35 |
2,535.32 |
2,536.35 |
0.0K |
| 11:49 |
2,536.65 |
2,536.76 |
2,536.57 |
2,536.72 |
0.0K |
| 11:50 |
2,536.93 |
2,538.01 |
2,536.93 |
2,538.01 |
0.0K |
| 11:51 |
2,537.93 |
2,537.95 |
2,537.93 |
2,537.95 |
0.0K |
| 11:52 |
2,538.00 |
2,538.38 |
2,538.00 |
2,538.38 |
0.0K |
| 11:53 |
2,538.76 |
2,538.76 |
2,538.42 |
2,538.69 |
0.0K |
| 11:54 |
2,538.28 |
2,538.40 |
2,538.11 |
2,538.40 |
0.0K |
| 11:55 |
2,538.49 |
2,538.80 |
2,538.36 |
2,538.80 |
0.0K |
| 11:56 |
2,539.24 |
2,539.24 |
2,539.04 |
2,539.04 |
0.0K |
| 11:57 |
2,538.85 |
2,538.87 |
2,538.60 |
2,538.60 |
0.0K |
| 11:58 |
2,538.10 |
2,538.42 |
2,538.10 |
2,538.19 |
0.0K |
| 11:59 |
2,537.91 |
2,538.11 |
2,537.91 |
2,538.05 |
0.0K |
| 12:00 |
2,538.10 |
2,538.11 |
2,538.07 |
2,538.11 |
0.0K |
| 12:01 |
2,538.00 |
2,538.00 |
2,537.54 |
2,537.58 |
0.0K |
| 12:02 |
2,537.51 |
2,537.63 |
2,537.51 |
2,537.63 |
0.0K |
| 12:03 |
2,537.68 |
2,537.70 |
2,537.59 |
2,537.70 |
0.0K |
| 12:04 |
2,537.91 |
2,537.95 |
2,537.68 |
2,537.68 |
0.0K |
| 12:05 |
2,537.65 |
2,537.65 |
2,537.55 |
2,537.55 |
0.0K |
| 12:06 |
2,537.60 |
2,538.45 |
2,537.53 |
2,538.45 |
0.0K |
| 12:07 |
2,538.95 |
2,539.32 |
2,538.95 |
2,539.32 |
0.0K |
| 12:08 |
2,539.27 |
2,539.27 |
2,539.20 |
2,539.22 |
0.0K |
| 12:09 |
2,539.16 |
2,539.18 |
2,539.00 |
2,539.00 |
0.0K |
| 12:10 |
2,539.01 |
2,539.52 |
2,539.01 |
2,539.52 |
0.0K |
| 12:11 |
2,539.58 |
2,539.74 |
2,539.58 |
2,539.70 |
0.0K |
| 12:12 |
2,539.68 |
2,539.75 |
2,539.68 |
2,539.72 |
0.0K |
| 12:13 |
2,539.63 |
2,539.63 |
2,539.26 |
2,539.26 |
0.0K |
| 12:14 |
2,539.37 |
2,539.37 |
2,539.28 |
2,539.32 |
0.0K |
| 12:15 |
2,539.16 |
2,539.16 |
2,538.81 |
2,538.89 |
0.0K |
| 12:16 |
2,539.08 |
2,539.08 |
2,538.23 |
2,538.23 |
0.0K |
| 12:17 |
2,537.91 |
2,537.91 |
2,537.23 |
2,537.39 |
0.0K |
| 12:18 |
2,536.77 |
2,536.78 |
2,536.45 |
2,536.45 |
0.0K |
| 12:19 |
2,536.45 |
2,537.04 |
2,536.45 |
2,537.04 |
0.0K |
| 12:20 |
2,537.04 |
2,537.05 |
2,536.91 |
2,536.91 |
0.0K |
| 12:21 |
2,537.28 |
2,537.52 |
2,537.28 |
2,537.52 |
0.0K |
| 12:22 |
2,537.25 |
2,537.25 |
2,536.72 |
2,536.72 |
0.0K |
| 12:23 |
2,536.77 |
2,536.89 |
2,536.71 |
2,536.77 |
0.0K |
| 12:24 |
2,536.83 |
2,536.92 |
2,536.83 |
2,536.91 |
0.0K |
| 12:25 |
2,536.95 |
2,536.98 |
2,536.88 |
2,536.88 |
0.0K |
| 12:26 |
2,536.81 |
2,536.93 |
2,536.81 |
2,536.90 |
0.0K |
| 12:27 |
2,536.42 |
2,536.42 |
2,535.45 |
2,535.45 |
0.0K |
| 12:28 |
2,535.46 |
2,535.50 |
2,535.00 |
2,535.00 |
0.0K |
| 12:29 |
2,532.79 |
2,532.80 |
2,532.56 |
2,532.56 |
0.0K |
| 12:30 |
2,532.53 |
2,532.78 |
2,532.27 |
2,532.47 |
0.0K |
| 12:31 |
2,532.27 |
2,532.53 |
2,531.96 |
2,531.96 |
0.0K |
| 12:32 |
2,532.38 |
2,532.38 |
2,531.47 |
2,531.47 |
0.0K |
| 12:33 |
2,531.39 |
2,531.57 |
2,530.38 |
2,530.38 |
0.0K |
| 12:34 |
2,530.40 |
2,530.40 |
2,530.17 |
2,530.25 |
0.0K |
| 12:35 |
2,530.63 |
2,531.63 |
2,530.63 |
2,531.63 |
0.0K |
| 12:36 |
2,531.86 |
2,532.30 |
2,531.86 |
2,532.09 |
0.0K |
| 12:37 |
2,532.62 |
2,533.80 |
2,532.62 |
2,533.56 |
0.0K |
| 12:38 |
2,533.41 |
2,533.75 |
2,533.29 |
2,533.29 |
0.0K |
| 12:39 |
2,533.52 |
2,534.25 |
2,533.52 |
2,534.19 |
0.0K |
| 12:40 |
2,534.49 |
2,535.05 |
2,534.49 |
2,535.05 |
0.0K |
| 12:41 |
2,535.12 |
2,535.37 |
2,535.12 |
2,535.37 |
0.0K |
| 12:42 |
2,535.34 |
2,535.49 |
2,535.26 |
2,535.49 |
0.0K |
| 12:43 |
2,535.55 |
2,535.55 |
2,534.81 |
2,534.81 |
0.0K |
| 12:44 |
2,534.79 |
2,534.79 |
2,534.06 |
2,534.06 |
0.0K |
| 12:45 |
2,533.95 |
2,533.95 |
2,532.85 |
2,532.87 |
0.0K |
| 12:46 |
2,532.79 |
2,532.79 |
2,532.37 |
2,532.37 |
0.0K |
| 12:47 |
2,532.30 |
2,532.92 |
2,532.30 |
2,532.73 |
0.0K |
| 12:48 |
2,532.54 |
2,532.95 |
2,532.54 |
2,532.94 |
0.0K |
| 12:49 |
2,533.20 |
2,533.42 |
2,533.11 |
2,533.11 |
0.0K |
| 12:50 |
2,533.29 |
2,533.29 |
2,532.66 |
2,532.66 |
0.0K |
| 12:51 |
2,532.36 |
2,532.38 |
2,532.22 |
2,532.38 |
0.0K |
| 12:52 |
2,532.27 |
2,532.28 |
2,532.27 |
2,532.28 |
0.0K |
| 12:53 |
2,532.52 |
2,532.60 |
2,532.47 |
2,532.47 |
0.0K |
| 12:54 |
2,532.58 |
2,533.01 |
2,532.58 |
2,532.88 |
0.0K |
| 12:55 |
2,532.87 |
2,533.02 |
2,532.87 |
2,532.96 |
0.0K |
| 12:56 |
2,532.95 |
2,533.27 |
2,532.95 |
2,533.27 |
0.0K |
| 12:57 |
2,533.39 |
2,533.63 |
2,533.33 |
2,533.63 |
0.0K |
| 12:58 |
2,533.55 |
2,533.57 |
2,533.28 |
2,533.28 |
0.0K |
| 12:59 |
2,533.43 |
2,533.43 |
2,533.06 |
2,533.09 |
0.0K |
| 13:00 |
2,533.11 |
2,533.11 |
2,532.60 |
2,532.72 |
0.0K |
| 13:01 |
2,533.02 |
2,534.57 |
2,533.02 |
2,534.57 |
0.0K |
| 13:02 |
2,534.47 |
2,534.62 |
2,534.41 |
2,534.58 |
0.0K |
| 13:03 |
2,534.92 |
2,535.46 |
2,534.92 |
2,535.46 |
0.0K |
| 13:04 |
2,535.38 |
2,535.56 |
2,535.38 |
2,535.56 |
0.0K |
| 13:05 |
2,535.52 |
2,536.12 |
2,535.52 |
2,536.12 |
0.0K |
| 13:06 |
2,536.06 |
2,536.62 |
2,536.06 |
2,536.62 |
0.0K |
| 13:07 |
2,536.40 |
2,536.81 |
2,536.40 |
2,536.80 |
0.0K |
| 13:08 |
2,536.78 |
2,536.78 |
2,536.04 |
2,536.04 |
0.0K |
| 13:09 |
2,536.06 |
2,536.55 |
2,536.06 |
2,536.55 |
0.0K |
| 13:10 |
2,536.37 |
2,536.37 |
2,535.77 |
2,535.89 |
0.0K |
| 13:11 |
2,535.88 |
2,535.92 |
2,535.87 |
2,535.87 |
0.0K |
| 13:12 |
2,535.80 |
2,535.80 |
2,535.52 |
2,535.52 |
0.0K |
| 13:13 |
2,535.52 |
2,535.52 |
2,535.41 |
2,535.41 |
0.0K |
| 13:14 |
2,535.36 |
2,535.36 |
2,535.11 |
2,535.11 |
0.0K |
| 13:15 |
2,535.03 |
2,535.15 |
2,535.03 |
2,535.15 |
0.0K |
| 13:16 |
2,535.21 |
2,535.60 |
2,535.21 |
2,535.59 |
0.0K |
| 13:17 |
2,535.48 |
2,535.48 |
2,534.88 |
2,534.88 |
0.0K |
| 13:18 |
2,534.83 |
2,535.09 |
2,534.78 |
2,535.09 |
0.0K |
| 13:19 |
2,535.10 |
2,535.30 |
2,535.10 |
2,535.30 |
0.0K |
| 13:20 |
2,535.22 |
2,535.29 |
2,535.22 |
2,535.23 |
0.0K |
| 13:21 |
2,534.94 |
2,534.94 |
2,534.40 |
2,534.54 |
0.0K |
| 13:22 |
2,534.50 |
2,535.04 |
2,534.50 |
2,535.04 |
0.0K |
| 13:23 |
2,535.15 |
2,535.61 |
2,535.15 |
2,535.61 |
0.0K |
| 13:24 |
2,535.68 |
2,535.68 |
2,535.26 |
2,535.26 |
0.0K |
| 13:25 |
2,535.20 |
2,535.20 |
2,534.75 |
2,534.75 |
0.0K |
| 13:26 |
2,534.74 |
2,534.82 |
2,534.74 |
2,534.81 |
0.0K |
| 13:27 |
2,534.49 |
2,534.49 |
2,534.24 |
2,534.46 |
0.0K |
| 13:28 |
2,534.37 |
2,534.71 |
2,534.37 |
2,534.71 |
0.0K |
| 13:29 |
2,534.77 |
2,535.28 |
2,534.77 |
2,535.28 |
0.0K |
| 13:30 |
2,535.20 |
2,535.44 |
2,535.18 |
2,535.18 |
0.0K |
| 13:31 |
2,535.58 |
2,535.58 |
2,535.50 |
2,535.50 |
0.0K |
| 13:32 |
2,535.41 |
2,535.52 |
2,535.35 |
2,535.48 |
0.0K |
| 13:33 |
2,535.44 |
2,535.65 |
2,535.44 |
2,535.61 |
0.0K |
| 13:34 |
2,535.45 |
2,535.51 |
2,535.20 |
2,535.20 |
0.0K |
| 13:35 |
2,535.09 |
2,535.36 |
2,534.89 |
2,535.36 |
0.0K |
| 13:36 |
2,535.35 |
2,535.35 |
2,535.22 |
2,535.23 |
0.0K |
| 13:37 |
2,535.21 |
2,535.26 |
2,534.83 |
2,534.83 |
0.0K |
| 13:38 |
2,534.73 |
2,534.73 |
2,534.44 |
2,534.44 |
0.0K |
| 13:39 |
2,534.37 |
2,534.74 |
2,534.25 |
2,534.74 |
0.0K |
| 13:40 |
2,534.68 |
2,534.72 |
2,534.41 |
2,534.41 |
0.0K |
| 13:41 |
2,534.46 |
2,534.78 |
2,534.46 |
2,534.74 |
0.0K |
| 13:42 |
2,534.80 |
2,534.80 |
2,534.59 |
2,534.60 |
0.0K |
| 13:43 |
2,534.56 |
2,534.69 |
2,534.56 |
2,534.69 |
0.0K |
| 13:44 |
2,534.75 |
2,534.75 |
2,534.52 |
2,534.52 |
0.0K |
| 13:45 |
2,534.54 |
2,534.54 |
2,534.28 |
2,534.41 |
0.0K |
| 13:46 |
2,534.36 |
2,534.36 |
2,534.26 |
2,534.26 |
0.0K |
| 13:47 |
2,534.36 |
2,534.46 |
2,534.30 |
2,534.30 |
0.0K |
| 13:48 |
2,534.29 |
2,534.47 |
2,534.10 |
2,534.10 |
0.0K |
| 13:49 |
2,534.10 |
2,534.27 |
2,534.10 |
2,534.27 |
0.0K |
| 13:50 |
2,534.42 |
2,534.89 |
2,534.42 |
2,534.89 |
0.0K |
| 13:51 |
2,535.47 |
2,535.47 |
2,535.29 |
2,535.30 |
0.0K |
| 13:52 |
2,535.26 |
2,535.85 |
2,535.26 |
2,535.64 |
0.0K |
| 13:53 |
2,535.76 |
2,535.76 |
2,535.57 |
2,535.58 |
0.0K |
| 13:54 |
2,535.55 |
2,535.91 |
2,535.55 |
2,535.91 |
0.0K |
| 13:55 |
2,535.88 |
2,535.88 |
2,535.75 |
2,535.78 |
0.0K |
| 13:56 |
2,536.02 |
2,536.02 |
2,535.71 |
2,535.71 |
0.0K |
| 13:57 |
2,535.73 |
2,535.75 |
2,535.32 |
2,535.32 |
0.0K |
| 13:58 |
2,535.24 |
2,535.24 |
2,535.08 |
2,535.08 |
0.0K |
| 13:59 |
2,535.02 |
2,535.02 |
2,534.66 |
2,534.66 |
0.0K |
| 14:00 |
2,534.49 |
2,535.57 |
2,534.49 |
2,535.57 |
0.0K |
| 14:01 |
2,535.90 |
2,536.01 |
2,535.85 |
2,536.01 |
0.0K |
| 14:02 |
2,535.86 |
2,535.86 |
2,535.70 |
2,535.78 |
0.0K |
| 14:03 |
2,535.87 |
2,536.06 |
2,535.87 |
2,535.93 |
0.0K |
| 14:04 |
2,535.93 |
2,536.07 |
2,535.93 |
2,536.07 |
0.0K |
| 14:05 |
2,536.16 |
2,536.16 |
2,535.78 |
2,535.78 |
0.0K |
| 14:06 |
2,535.72 |
2,535.93 |
2,535.60 |
2,535.93 |
0.0K |
| 14:07 |
2,535.97 |
2,536.09 |
2,535.91 |
2,535.91 |
0.0K |
| 14:08 |
2,536.34 |
2,536.58 |
2,536.28 |
2,536.58 |
0.0K |
| 14:09 |
2,536.62 |
2,536.81 |
2,536.60 |
2,536.81 |
0.0K |
| 14:10 |
2,536.79 |
2,536.79 |
2,536.44 |
2,536.44 |
0.0K |
| 14:11 |
2,536.56 |
2,536.71 |
2,536.56 |
2,536.60 |
0.0K |
| 14:12 |
2,536.62 |
2,536.71 |
2,536.62 |
2,536.69 |
0.0K |
| 14:13 |
2,536.67 |
2,536.67 |
2,536.45 |
2,536.49 |
0.0K |
| 14:14 |
2,536.48 |
2,536.68 |
2,536.48 |
2,536.68 |
0.0K |
| 14:15 |
2,536.66 |
2,536.80 |
2,536.57 |
2,536.80 |
0.0K |
| 14:16 |
2,536.86 |
2,537.06 |
2,536.86 |
2,536.96 |
0.0K |
| 14:17 |
2,537.32 |
2,538.01 |
2,537.32 |
2,538.01 |
0.0K |
| 14:18 |
2,538.01 |
2,538.59 |
2,537.90 |
2,538.59 |
0.0K |
| 14:19 |
2,539.66 |
2,539.66 |
2,539.37 |
2,539.53 |
0.0K |
| 14:20 |
2,539.93 |
2,539.93 |
2,539.59 |
2,539.59 |
0.0K |
| 14:21 |
2,539.61 |
2,539.61 |
2,539.42 |
2,539.42 |
0.0K |
| 14:22 |
2,539.39 |
2,539.46 |
2,539.07 |
2,539.07 |
0.0K |
| 14:23 |
2,538.80 |
2,538.80 |
2,538.47 |
2,538.47 |
0.0K |
| 14:24 |
2,538.34 |
2,538.34 |
2,538.13 |
2,538.14 |
0.0K |
| 14:25 |
2,538.10 |
2,538.70 |
2,538.10 |
2,538.70 |
0.0K |
| 14:26 |
2,538.59 |
2,538.70 |
2,538.41 |
2,538.41 |
0.0K |
| 14:27 |
2,538.50 |
2,538.55 |
2,538.36 |
2,538.50 |
0.0K |
| 14:28 |
2,538.48 |
2,538.48 |
2,538.22 |
2,538.22 |
0.0K |
| 14:29 |
2,538.20 |
2,538.20 |
2,538.05 |
2,538.05 |
0.0K |
| 14:30 |
2,538.02 |
2,538.12 |
2,538.02 |
2,538.02 |
0.0K |
| 14:31 |
2,537.68 |
2,537.69 |
2,537.61 |
2,537.69 |
0.0K |
| 14:32 |
2,538.05 |
2,538.38 |
2,538.05 |
2,538.26 |
0.0K |
| 14:33 |
2,538.27 |
2,538.27 |
2,537.80 |
2,537.80 |
0.0K |
| 14:34 |
2,537.84 |
2,537.84 |
2,537.71 |
2,537.71 |
0.0K |
| 14:35 |
2,537.62 |
2,537.69 |
2,537.47 |
2,537.69 |
0.0K |
| 14:36 |
2,537.63 |
2,537.67 |
2,537.63 |
2,537.65 |
0.0K |
| 14:37 |
2,537.52 |
2,537.75 |
2,537.52 |
2,537.75 |
0.0K |
| 14:38 |
2,537.94 |
2,538.25 |
2,537.94 |
2,538.17 |
0.0K |
| 14:39 |
2,537.88 |
2,537.88 |
2,537.06 |
2,537.06 |
0.0K |
| 14:40 |
2,536.99 |
2,536.99 |
2,536.89 |
2,536.90 |
0.0K |
| 14:41 |
2,536.86 |
2,537.33 |
2,536.86 |
2,537.32 |
0.0K |
| 14:42 |
2,537.31 |
2,537.37 |
2,537.25 |
2,537.27 |
0.0K |
| 14:43 |
2,537.12 |
2,537.12 |
2,536.83 |
2,536.83 |
0.0K |
| 14:44 |
2,536.49 |
2,536.71 |
2,536.49 |
2,536.69 |
0.0K |
| 14:45 |
2,536.62 |
2,536.80 |
2,536.62 |
2,536.80 |
0.0K |
| 14:46 |
2,536.95 |
2,537.15 |
2,536.95 |
2,537.01 |
0.0K |
| 14:47 |
2,536.97 |
2,537.31 |
2,536.97 |
2,537.27 |
0.0K |
| 14:48 |
2,537.23 |
2,537.23 |
2,537.08 |
2,537.12 |
0.0K |
| 14:49 |
2,537.09 |
2,537.32 |
2,536.96 |
2,537.32 |
0.0K |
| 14:50 |
2,537.65 |
2,537.65 |
2,537.49 |
2,537.49 |
0.0K |
| 14:51 |
2,537.41 |
2,537.48 |
2,537.38 |
2,537.48 |
0.0K |
| 14:52 |
2,537.65 |
2,537.75 |
2,537.64 |
2,537.64 |
0.0K |
| 14:53 |
2,537.56 |
2,537.83 |
2,537.56 |
2,537.83 |
0.0K |
| 14:54 |
2,537.75 |
2,537.75 |
2,537.66 |
2,537.73 |
0.0K |
| 14:55 |
2,537.60 |
2,537.60 |
2,537.30 |
2,537.30 |
0.0K |
| 14:56 |
2,537.27 |
2,537.27 |
2,536.68 |
2,536.68 |
0.0K |
| 14:57 |
2,536.86 |
2,537.11 |
2,536.86 |
2,537.11 |
0.0K |
| 14:58 |
2,537.24 |
2,537.24 |
2,536.93 |
2,536.93 |
0.0K |
| 14:59 |
2,537.13 |
2,537.35 |
2,537.13 |
2,537.35 |
0.0K |
| 15:00 |
2,537.43 |
2,538.16 |
2,537.43 |
2,538.16 |
0.0K |
| 15:01 |
2,538.37 |
2,538.37 |
2,538.23 |
2,538.34 |
0.0K |
| 15:02 |
2,538.27 |
2,538.59 |
2,538.27 |
2,538.58 |
0.0K |
| 15:03 |
2,538.57 |
2,538.66 |
2,538.57 |
2,538.66 |
0.0K |
| 15:04 |
2,538.56 |
2,539.02 |
2,538.56 |
2,539.02 |
0.0K |
| 15:05 |
2,539.11 |
2,539.54 |
2,539.07 |
2,539.54 |
0.0K |
| 15:06 |
2,539.40 |
2,539.50 |
2,539.13 |
2,539.46 |
0.0K |
| 15:07 |
2,539.68 |
2,539.68 |
2,539.35 |
2,539.42 |
0.0K |
| 15:08 |
2,539.44 |
2,539.54 |
2,539.41 |
2,539.54 |
0.0K |
| 15:09 |
2,539.54 |
2,539.57 |
2,539.50 |
2,539.55 |
0.0K |
| 15:10 |
2,539.27 |
2,539.27 |
2,538.74 |
2,538.75 |
0.0K |
| 15:11 |
2,538.77 |
2,538.77 |
2,538.43 |
2,538.43 |
0.0K |
| 15:12 |
2,538.35 |
2,538.36 |
2,538.27 |
2,538.36 |
0.0K |
| 15:13 |
2,538.66 |
2,538.66 |
2,538.60 |
2,538.64 |
0.0K |
| 15:14 |
2,538.63 |
2,539.19 |
2,538.63 |
2,539.19 |
0.0K |
| 15:15 |
2,539.18 |
2,539.18 |
2,539.06 |
2,539.08 |
0.0K |
| 15:16 |
2,539.05 |
2,539.05 |
2,538.74 |
2,538.74 |
0.0K |
| 15:17 |
2,538.82 |
2,539.13 |
2,538.82 |
2,539.13 |
0.0K |
| 15:18 |
2,539.51 |
2,540.03 |
2,539.51 |
2,540.03 |
0.0K |
| 15:19 |
2,540.23 |
2,540.34 |
2,540.23 |
2,540.24 |
0.0K |
| 15:20 |
2,540.18 |
2,540.18 |
2,540.01 |
2,540.03 |
0.0K |
| 15:21 |
2,540.02 |
2,540.02 |
2,539.77 |
2,539.77 |
0.0K |
| 15:22 |
2,539.70 |
2,539.70 |
2,539.56 |
2,539.56 |
0.0K |
| 15:23 |
2,539.50 |
2,539.71 |
2,539.50 |
2,539.71 |
0.0K |
| 15:24 |
2,539.68 |
2,539.83 |
2,539.55 |
2,539.55 |
0.0K |
| 15:25 |
2,539.60 |
2,540.06 |
2,539.60 |
2,540.06 |
0.0K |
| 15:26 |
2,540.05 |
2,540.62 |
2,540.02 |
2,540.62 |
0.0K |
| 15:27 |
2,540.54 |
2,540.54 |
2,540.07 |
2,540.07 |
0.0K |
| 15:28 |
2,540.04 |
2,540.04 |
2,539.96 |
2,539.99 |
0.0K |
| 15:29 |
2,540.09 |
2,540.09 |
2,539.80 |
2,539.80 |
0.0K |
| 15:30 |
2,539.86 |
2,540.22 |
2,539.86 |
2,539.96 |
0.0K |
| 15:31 |
2,539.77 |
2,539.77 |
2,539.56 |
2,539.56 |
0.0K |
| 15:32 |
2,539.57 |
2,539.81 |
2,539.57 |
2,539.77 |
0.0K |
| 15:33 |
2,539.89 |
2,540.98 |
2,539.89 |
2,540.98 |
0.0K |
| 15:34 |
2,540.81 |
2,541.04 |
2,540.74 |
2,541.04 |
0.0K |
| 15:35 |
2,541.08 |
2,541.16 |
2,540.72 |
2,541.16 |
0.0K |
| 15:36 |
2,541.17 |
2,541.32 |
2,541.12 |
2,541.32 |
0.0K |
| 15:37 |
2,541.12 |
2,541.29 |
2,541.07 |
2,541.29 |
0.0K |
| 15:38 |
2,541.36 |
2,541.48 |
2,541.15 |
2,541.15 |
0.0K |
| 15:39 |
2,540.79 |
2,540.95 |
2,540.79 |
2,540.95 |
0.0K |
| 15:40 |
2,540.99 |
2,540.99 |
2,540.41 |
2,540.41 |
0.0K |
| 15:41 |
2,540.20 |
2,540.50 |
2,540.09 |
2,540.50 |
0.0K |
| 15:42 |
2,540.34 |
2,540.34 |
2,539.77 |
2,539.77 |
0.0K |
| 15:43 |
2,539.87 |
2,540.15 |
2,539.77 |
2,540.15 |
0.0K |
| 15:44 |
2,540.46 |
2,540.69 |
2,540.46 |
2,540.66 |
0.0K |
| 15:45 |
2,540.68 |
2,540.86 |
2,540.68 |
2,540.82 |
0.0K |
| 15:46 |
2,540.82 |
2,540.82 |
2,540.08 |
2,540.08 |
0.0K |
| 15:47 |
2,540.41 |
2,540.57 |
2,540.41 |
2,540.57 |
0.0K |
| 15:48 |
2,540.72 |
2,540.72 |
2,540.45 |
2,540.65 |
0.0K |
| 15:49 |
2,540.48 |
2,540.82 |
2,540.36 |
2,540.78 |
0.0K |
| 15:50 |
2,540.66 |
2,540.66 |
2,537.32 |
2,537.32 |
0.0K |
| 15:51 |
2,537.73 |
2,538.53 |
2,537.73 |
2,538.32 |
0.0K |
| 15:52 |
2,538.42 |
2,539.55 |
2,538.42 |
2,539.55 |
0.0K |
| 15:53 |
2,539.60 |
2,539.72 |
2,539.03 |
2,539.10 |
0.0K |
| 15:54 |
2,538.96 |
2,538.96 |
2,537.46 |
2,537.46 |
0.0K |
| 15:55 |
2,537.35 |
2,538.96 |
2,537.35 |
2,538.96 |
0.0K |
| 15:56 |
2,539.73 |
2,541.02 |
2,539.73 |
2,540.53 |
0.0K |
| 15:57 |
2,540.20 |
2,540.43 |
2,540.05 |
2,540.43 |
0.0K |
| 15:58 |
2,540.25 |
2,540.60 |
2,540.25 |
2,540.37 |
0.0K |
| 15:59 |
2,540.44 |
2,540.44 |
2,539.16 |
2,539.16 |
0.0K |
| 16:00 |
2,538.00 |
2,538.94 |
2,538.00 |
2,538.94 |
0.0K |
| 16:01 |
2,538.94 |
2,538.94 |
2,538.94 |
2,538.94 |
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
|