| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,538.96 |
2,538.96 |
2,535.96 |
2,537.51 |
0.0K |
| 09:31 |
2,537.32 |
2,537.32 |
2,534.76 |
2,535.05 |
0.0K |
| 09:32 |
2,536.26 |
2,539.82 |
2,536.26 |
2,539.82 |
0.0K |
| 09:33 |
2,539.24 |
2,539.90 |
2,539.24 |
2,539.33 |
0.0K |
| 09:34 |
2,539.44 |
2,541.19 |
2,539.44 |
2,541.19 |
0.0K |
| 09:35 |
2,542.16 |
2,542.16 |
2,540.73 |
2,540.73 |
0.0K |
| 09:36 |
2,540.89 |
2,541.46 |
2,540.89 |
2,541.46 |
0.0K |
| 09:37 |
2,541.81 |
2,542.35 |
2,541.06 |
2,541.06 |
0.0K |
| 09:38 |
2,540.98 |
2,541.30 |
2,540.24 |
2,540.24 |
0.0K |
| 09:39 |
2,540.77 |
2,540.86 |
2,540.47 |
2,540.47 |
0.0K |
| 09:40 |
2,540.30 |
2,540.36 |
2,539.95 |
2,539.95 |
0.0K |
| 09:41 |
2,539.58 |
2,539.74 |
2,539.58 |
2,539.74 |
0.0K |
| 09:42 |
2,540.29 |
2,541.23 |
2,540.29 |
2,541.23 |
0.0K |
| 09:43 |
2,541.65 |
2,543.46 |
2,541.65 |
2,543.46 |
0.0K |
| 09:44 |
2,543.93 |
2,543.93 |
2,543.22 |
2,543.29 |
0.0K |
| 09:45 |
2,543.48 |
2,544.74 |
2,543.48 |
2,544.20 |
0.0K |
| 09:46 |
2,544.51 |
2,544.54 |
2,543.32 |
2,543.52 |
0.0K |
| 09:47 |
2,543.38 |
2,543.38 |
2,542.31 |
2,542.57 |
0.0K |
| 09:48 |
2,542.57 |
2,542.65 |
2,542.28 |
2,542.41 |
0.0K |
| 09:49 |
2,542.45 |
2,542.45 |
2,542.36 |
2,542.37 |
0.0K |
| 09:50 |
2,542.05 |
2,542.05 |
2,540.18 |
2,540.18 |
0.0K |
| 09:51 |
2,540.55 |
2,541.47 |
2,540.55 |
2,541.47 |
0.0K |
| 09:52 |
2,541.34 |
2,541.53 |
2,540.54 |
2,540.68 |
0.0K |
| 09:53 |
2,540.81 |
2,540.81 |
2,540.06 |
2,540.06 |
0.0K |
| 09:54 |
2,540.28 |
2,541.20 |
2,540.28 |
2,541.20 |
0.0K |
| 09:55 |
2,540.97 |
2,540.97 |
2,540.71 |
2,540.71 |
0.0K |
| 09:56 |
2,540.72 |
2,540.91 |
2,540.42 |
2,540.42 |
0.0K |
| 09:57 |
2,540.60 |
2,540.87 |
2,540.40 |
2,540.87 |
0.0K |
| 09:58 |
2,540.53 |
2,540.53 |
2,540.06 |
2,540.06 |
0.0K |
| 09:59 |
2,540.27 |
2,540.27 |
2,538.22 |
2,538.22 |
0.0K |
| 10:00 |
2,537.85 |
2,537.85 |
2,536.49 |
2,536.55 |
0.0K |
| 10:01 |
2,535.97 |
2,535.97 |
2,534.47 |
2,534.47 |
0.0K |
| 10:02 |
2,534.28 |
2,535.03 |
2,534.28 |
2,534.99 |
0.0K |
| 10:03 |
2,534.45 |
2,535.16 |
2,534.45 |
2,535.05 |
0.0K |
| 10:04 |
2,534.23 |
2,534.23 |
2,533.30 |
2,533.30 |
0.0K |
| 10:05 |
2,533.06 |
2,534.08 |
2,533.06 |
2,534.08 |
0.0K |
| 10:06 |
2,534.63 |
2,535.87 |
2,534.56 |
2,535.53 |
0.0K |
| 10:07 |
2,535.83 |
2,536.42 |
2,535.83 |
2,536.42 |
0.0K |
| 10:08 |
2,536.71 |
2,537.45 |
2,536.71 |
2,537.24 |
0.0K |
| 10:09 |
2,536.69 |
2,536.69 |
2,535.77 |
2,535.99 |
0.0K |
| 10:10 |
2,535.95 |
2,535.95 |
2,535.07 |
2,535.07 |
0.0K |
| 10:11 |
2,535.20 |
2,535.20 |
2,534.94 |
2,535.20 |
0.0K |
| 10:12 |
2,534.89 |
2,536.06 |
2,534.74 |
2,536.06 |
0.0K |
| 10:13 |
2,536.49 |
2,536.49 |
2,535.83 |
2,535.96 |
0.0K |
| 10:14 |
2,535.57 |
2,535.57 |
2,534.99 |
2,534.99 |
0.0K |
| 10:15 |
2,534.75 |
2,535.45 |
2,534.72 |
2,535.45 |
0.0K |
| 10:16 |
2,535.28 |
2,535.90 |
2,535.28 |
2,535.79 |
0.0K |
| 10:17 |
2,536.14 |
2,536.53 |
2,536.14 |
2,536.53 |
0.0K |
| 10:18 |
2,536.75 |
2,537.34 |
2,536.75 |
2,537.34 |
0.0K |
| 10:19 |
2,538.09 |
2,538.51 |
2,538.09 |
2,538.34 |
0.0K |
| 10:20 |
2,537.83 |
2,537.94 |
2,537.51 |
2,537.94 |
0.0K |
| 10:21 |
2,537.81 |
2,539.02 |
2,537.81 |
2,539.02 |
0.0K |
| 10:22 |
2,538.93 |
2,538.93 |
2,537.76 |
2,537.76 |
0.0K |
| 10:23 |
2,537.69 |
2,537.82 |
2,537.54 |
2,537.82 |
0.0K |
| 10:24 |
2,538.07 |
2,538.28 |
2,538.06 |
2,538.06 |
0.0K |
| 10:25 |
2,537.72 |
2,537.72 |
2,537.09 |
2,537.69 |
0.0K |
| 10:26 |
2,538.47 |
2,539.55 |
2,538.47 |
2,539.55 |
0.0K |
| 10:27 |
2,539.56 |
2,540.11 |
2,539.56 |
2,540.05 |
0.0K |
| 10:28 |
2,539.64 |
2,539.64 |
2,539.46 |
2,539.58 |
0.0K |
| 10:29 |
2,539.86 |
2,539.89 |
2,539.32 |
2,539.32 |
0.0K |
| 10:30 |
2,539.25 |
2,539.36 |
2,538.39 |
2,538.39 |
0.0K |
| 10:31 |
2,538.76 |
2,538.97 |
2,538.76 |
2,538.97 |
0.0K |
| 10:32 |
2,539.15 |
2,539.45 |
2,539.07 |
2,539.07 |
0.0K |
| 10:33 |
2,539.25 |
2,539.35 |
2,539.19 |
2,539.33 |
0.0K |
| 10:34 |
2,539.27 |
2,539.27 |
2,539.04 |
2,539.04 |
0.0K |
| 10:35 |
2,539.16 |
2,540.94 |
2,539.16 |
2,540.88 |
0.0K |
| 10:36 |
2,540.26 |
2,540.26 |
2,539.39 |
2,539.39 |
0.0K |
| 10:37 |
2,539.62 |
2,540.05 |
2,539.62 |
2,539.66 |
0.0K |
| 10:38 |
2,539.54 |
2,539.54 |
2,539.29 |
2,539.29 |
0.0K |
| 10:39 |
2,538.68 |
2,538.68 |
2,537.68 |
2,538.34 |
0.0K |
| 10:40 |
2,538.59 |
2,538.63 |
2,538.55 |
2,538.55 |
0.0K |
| 10:41 |
2,539.06 |
2,539.12 |
2,539.03 |
2,539.07 |
0.0K |
| 10:42 |
2,539.39 |
2,539.49 |
2,539.35 |
2,539.46 |
0.0K |
| 10:43 |
2,539.57 |
2,539.67 |
2,539.50 |
2,539.50 |
0.0K |
| 10:44 |
2,539.39 |
2,539.52 |
2,539.39 |
2,539.49 |
0.0K |
| 10:45 |
2,539.42 |
2,539.69 |
2,539.26 |
2,539.69 |
0.0K |
| 10:46 |
2,539.95 |
2,539.98 |
2,539.85 |
2,539.85 |
0.0K |
| 10:47 |
2,539.93 |
2,539.93 |
2,539.48 |
2,539.66 |
0.0K |
| 10:48 |
2,539.67 |
2,540.27 |
2,539.67 |
2,540.12 |
0.0K |
| 10:49 |
2,539.96 |
2,539.96 |
2,539.62 |
2,539.72 |
0.0K |
| 10:50 |
2,539.93 |
2,540.12 |
2,539.87 |
2,540.12 |
0.0K |
| 10:51 |
2,540.03 |
2,540.03 |
2,539.67 |
2,540.02 |
0.0K |
| 10:52 |
2,540.14 |
2,540.14 |
2,539.87 |
2,540.08 |
0.0K |
| 10:53 |
2,540.11 |
2,540.32 |
2,540.11 |
2,540.20 |
0.0K |
| 10:54 |
2,540.15 |
2,540.33 |
2,540.15 |
2,540.17 |
0.0K |
| 10:55 |
2,540.25 |
2,540.25 |
2,539.94 |
2,539.94 |
0.0K |
| 10:56 |
2,540.03 |
2,540.33 |
2,539.94 |
2,540.33 |
0.0K |
| 10:57 |
2,540.20 |
2,540.43 |
2,540.20 |
2,540.43 |
0.0K |
| 10:58 |
2,540.36 |
2,540.36 |
2,539.73 |
2,539.73 |
0.0K |
| 10:59 |
2,539.45 |
2,539.71 |
2,539.45 |
2,539.71 |
0.0K |
| 11:00 |
2,539.70 |
2,540.15 |
2,539.70 |
2,540.15 |
0.0K |
| 11:01 |
2,540.24 |
2,540.26 |
2,540.21 |
2,540.21 |
0.0K |
| 11:02 |
2,540.13 |
2,540.13 |
2,539.77 |
2,539.77 |
0.0K |
| 11:03 |
2,539.85 |
2,539.85 |
2,539.57 |
2,539.57 |
0.0K |
| 11:04 |
2,539.92 |
2,539.92 |
2,538.86 |
2,538.89 |
0.0K |
| 11:05 |
2,538.87 |
2,539.31 |
2,538.82 |
2,539.31 |
0.0K |
| 11:06 |
2,539.47 |
2,540.27 |
2,539.47 |
2,540.27 |
0.0K |
| 11:07 |
2,540.53 |
2,540.98 |
2,540.53 |
2,540.98 |
0.0K |
| 11:08 |
2,541.21 |
2,541.28 |
2,540.85 |
2,540.85 |
0.0K |
| 11:09 |
2,540.76 |
2,540.76 |
2,540.34 |
2,540.51 |
0.0K |
| 11:10 |
2,540.56 |
2,540.74 |
2,540.56 |
2,540.62 |
0.0K |
| 11:11 |
2,540.60 |
2,541.41 |
2,540.60 |
2,541.41 |
0.0K |
| 11:12 |
2,541.33 |
2,541.33 |
2,541.10 |
2,541.15 |
0.0K |
| 11:13 |
2,541.04 |
2,541.59 |
2,541.04 |
2,541.59 |
0.0K |
| 11:14 |
2,541.54 |
2,541.57 |
2,541.54 |
2,541.54 |
0.0K |
| 11:15 |
2,541.66 |
2,541.66 |
2,541.53 |
2,541.53 |
0.0K |
| 11:16 |
2,541.68 |
2,541.68 |
2,541.39 |
2,541.39 |
0.0K |
| 11:17 |
2,541.50 |
2,541.78 |
2,541.50 |
2,541.56 |
0.0K |
| 11:18 |
2,541.53 |
2,541.53 |
2,541.23 |
2,541.23 |
0.0K |
| 11:19 |
2,541.23 |
2,541.23 |
2,540.97 |
2,540.97 |
0.0K |
| 11:20 |
2,541.05 |
2,541.40 |
2,540.91 |
2,541.40 |
0.0K |
| 11:21 |
2,541.53 |
2,541.68 |
2,541.47 |
2,541.68 |
0.0K |
| 11:22 |
2,541.77 |
2,541.77 |
2,541.33 |
2,541.43 |
0.0K |
| 11:23 |
2,541.67 |
2,541.67 |
2,541.49 |
2,541.49 |
0.0K |
| 11:24 |
2,541.51 |
2,541.51 |
2,541.33 |
2,541.41 |
0.0K |
| 11:25 |
2,541.57 |
2,541.57 |
2,541.01 |
2,541.01 |
0.0K |
| 11:26 |
2,540.43 |
2,540.43 |
2,540.03 |
2,540.03 |
0.0K |
| 11:27 |
2,539.89 |
2,540.07 |
2,539.82 |
2,540.07 |
0.0K |
| 11:28 |
2,540.18 |
2,540.18 |
2,539.36 |
2,539.36 |
0.0K |
| 11:29 |
2,538.97 |
2,538.98 |
2,538.86 |
2,538.86 |
0.0K |
| 11:30 |
2,539.03 |
2,539.06 |
2,538.84 |
2,538.99 |
0.0K |
| 11:31 |
2,539.39 |
2,539.39 |
2,539.24 |
2,539.28 |
0.0K |
| 11:32 |
2,539.67 |
2,539.67 |
2,539.47 |
2,539.49 |
0.0K |
| 11:33 |
2,539.73 |
2,539.98 |
2,539.73 |
2,539.87 |
0.0K |
| 11:34 |
2,539.93 |
2,540.17 |
2,539.93 |
2,540.17 |
0.0K |
| 11:35 |
2,540.34 |
2,540.34 |
2,539.88 |
2,539.88 |
0.0K |
| 11:36 |
2,539.70 |
2,539.80 |
2,539.55 |
2,539.78 |
0.0K |
| 11:37 |
2,539.82 |
2,539.99 |
2,539.82 |
2,539.99 |
0.0K |
| 11:38 |
2,539.94 |
2,540.16 |
2,539.94 |
2,540.16 |
0.0K |
| 11:39 |
2,540.05 |
2,540.49 |
2,540.05 |
2,540.47 |
0.0K |
| 11:40 |
2,540.41 |
2,540.41 |
2,539.74 |
2,539.74 |
0.0K |
| 11:41 |
2,539.81 |
2,539.81 |
2,539.56 |
2,539.77 |
0.0K |
| 11:42 |
2,540.26 |
2,540.39 |
2,540.26 |
2,540.33 |
0.0K |
| 11:43 |
2,540.19 |
2,540.25 |
2,540.15 |
2,540.19 |
0.0K |
| 11:44 |
2,540.31 |
2,541.23 |
2,540.31 |
2,541.23 |
0.0K |
| 11:45 |
2,541.25 |
2,541.51 |
2,541.25 |
2,541.51 |
0.0K |
| 11:46 |
2,541.81 |
2,543.19 |
2,541.81 |
2,543.19 |
0.0K |
| 11:47 |
2,543.46 |
2,543.67 |
2,543.46 |
2,543.64 |
0.0K |
| 11:48 |
2,543.64 |
2,543.64 |
2,543.25 |
2,543.39 |
0.0K |
| 11:49 |
2,543.50 |
2,543.82 |
2,543.24 |
2,543.82 |
0.0K |
| 11:50 |
2,543.80 |
2,543.90 |
2,543.78 |
2,543.90 |
0.0K |
| 11:51 |
2,544.07 |
2,544.63 |
2,544.07 |
2,544.63 |
0.0K |
| 11:52 |
2,544.43 |
2,544.58 |
2,544.43 |
2,544.58 |
0.0K |
| 11:53 |
2,544.69 |
2,544.69 |
2,544.58 |
2,544.58 |
0.0K |
| 11:54 |
2,544.39 |
2,544.39 |
2,544.06 |
2,544.06 |
0.0K |
| 11:55 |
2,544.03 |
2,544.25 |
2,544.03 |
2,544.14 |
0.0K |
| 11:56 |
2,544.24 |
2,544.47 |
2,544.24 |
2,544.47 |
0.0K |
| 11:57 |
2,544.42 |
2,544.42 |
2,544.29 |
2,544.29 |
0.0K |
| 11:58 |
2,544.26 |
2,544.26 |
2,543.79 |
2,543.79 |
0.0K |
| 11:59 |
2,543.81 |
2,544.11 |
2,543.81 |
2,544.11 |
0.0K |
| 12:00 |
2,544.12 |
2,544.47 |
2,544.12 |
2,544.20 |
0.0K |
| 12:01 |
2,544.07 |
2,544.07 |
2,543.86 |
2,543.95 |
0.0K |
| 12:02 |
2,543.87 |
2,544.46 |
2,543.87 |
2,544.45 |
0.0K |
| 12:03 |
2,544.39 |
2,544.39 |
2,544.21 |
2,544.31 |
0.0K |
| 12:04 |
2,544.34 |
2,544.37 |
2,544.19 |
2,544.19 |
0.0K |
| 12:05 |
2,544.53 |
2,544.82 |
2,544.53 |
2,544.82 |
0.0K |
| 12:06 |
2,544.89 |
2,544.89 |
2,544.59 |
2,544.74 |
0.0K |
| 12:07 |
2,544.55 |
2,544.55 |
2,544.04 |
2,544.04 |
0.0K |
| 12:08 |
2,543.94 |
2,544.30 |
2,543.94 |
2,544.28 |
0.0K |
| 12:09 |
2,544.06 |
2,544.06 |
2,543.84 |
2,543.96 |
0.0K |
| 12:10 |
2,544.15 |
2,544.40 |
2,544.15 |
2,544.40 |
0.0K |
| 12:11 |
2,544.16 |
2,544.16 |
2,543.97 |
2,544.03 |
0.0K |
| 12:12 |
2,543.94 |
2,544.10 |
2,543.94 |
2,544.10 |
0.0K |
| 12:13 |
2,544.35 |
2,544.46 |
2,544.28 |
2,544.46 |
0.0K |
| 12:14 |
2,544.48 |
2,544.66 |
2,544.28 |
2,544.28 |
0.0K |
| 12:15 |
2,544.19 |
2,544.19 |
2,544.00 |
2,544.00 |
0.0K |
| 12:16 |
2,543.99 |
2,544.14 |
2,543.83 |
2,543.83 |
0.0K |
| 12:17 |
2,543.76 |
2,543.76 |
2,543.50 |
2,543.50 |
0.0K |
| 12:18 |
2,543.23 |
2,543.32 |
2,543.12 |
2,543.12 |
0.0K |
| 12:19 |
2,543.27 |
2,543.31 |
2,542.98 |
2,542.98 |
0.0K |
| 12:20 |
2,543.12 |
2,543.14 |
2,542.55 |
2,542.55 |
0.0K |
| 12:21 |
2,542.46 |
2,542.62 |
2,542.40 |
2,542.57 |
0.0K |
| 12:22 |
2,542.50 |
2,542.61 |
2,542.36 |
2,542.39 |
0.0K |
| 12:23 |
2,542.26 |
2,542.26 |
2,542.06 |
2,542.11 |
0.0K |
| 12:24 |
2,542.11 |
2,542.11 |
2,542.01 |
2,542.02 |
0.0K |
| 12:25 |
2,541.96 |
2,542.28 |
2,541.95 |
2,542.28 |
0.0K |
| 12:26 |
2,542.48 |
2,542.91 |
2,542.48 |
2,542.86 |
0.0K |
| 12:27 |
2,542.79 |
2,542.79 |
2,542.32 |
2,542.48 |
0.0K |
| 12:28 |
2,542.17 |
2,542.63 |
2,542.01 |
2,542.63 |
0.0K |
| 12:29 |
2,542.83 |
2,542.93 |
2,542.79 |
2,542.91 |
0.0K |
| 12:30 |
2,542.95 |
2,543.14 |
2,542.95 |
2,543.14 |
0.0K |
| 12:31 |
2,543.34 |
2,543.34 |
2,542.78 |
2,542.78 |
0.0K |
| 12:32 |
2,542.55 |
2,542.80 |
2,542.55 |
2,542.77 |
0.0K |
| 12:33 |
2,542.72 |
2,542.87 |
2,542.72 |
2,542.87 |
0.0K |
| 12:34 |
2,542.73 |
2,542.89 |
2,542.70 |
2,542.89 |
0.0K |
| 12:35 |
2,542.84 |
2,542.96 |
2,542.84 |
2,542.92 |
0.0K |
| 12:36 |
2,542.88 |
2,542.88 |
2,542.31 |
2,542.31 |
0.0K |
| 12:37 |
2,542.24 |
2,542.43 |
2,542.24 |
2,542.43 |
0.0K |
| 12:38 |
2,542.63 |
2,542.69 |
2,542.53 |
2,542.69 |
0.0K |
| 12:39 |
2,542.78 |
2,542.95 |
2,542.78 |
2,542.95 |
0.0K |
| 12:40 |
2,542.97 |
2,542.97 |
2,542.84 |
2,542.86 |
0.0K |
| 12:41 |
2,542.73 |
2,542.73 |
2,542.41 |
2,542.49 |
0.0K |
| 12:42 |
2,542.29 |
2,542.43 |
2,542.29 |
2,542.40 |
0.0K |
| 12:43 |
2,542.39 |
2,542.50 |
2,542.36 |
2,542.40 |
0.0K |
| 12:44 |
2,542.47 |
2,542.47 |
2,542.36 |
2,542.36 |
0.0K |
| 12:45 |
2,542.23 |
2,542.70 |
2,542.23 |
2,542.70 |
0.0K |
| 12:46 |
2,542.62 |
2,542.64 |
2,542.54 |
2,542.64 |
0.0K |
| 12:47 |
2,542.76 |
2,543.30 |
2,542.76 |
2,543.23 |
0.0K |
| 12:48 |
2,543.32 |
2,543.35 |
2,543.19 |
2,543.35 |
0.0K |
| 12:49 |
2,543.37 |
2,543.37 |
2,543.21 |
2,543.22 |
0.0K |
| 12:50 |
2,543.18 |
2,543.19 |
2,543.12 |
2,543.19 |
0.0K |
| 12:51 |
2,543.19 |
2,543.70 |
2,543.09 |
2,543.70 |
0.0K |
| 12:52 |
2,543.75 |
2,543.88 |
2,543.75 |
2,543.88 |
0.0K |
| 12:53 |
2,543.88 |
2,544.81 |
2,543.88 |
2,544.75 |
0.0K |
| 12:54 |
2,544.56 |
2,545.37 |
2,544.56 |
2,545.37 |
0.0K |
| 12:55 |
2,545.23 |
2,545.30 |
2,545.02 |
2,545.02 |
0.0K |
| 12:56 |
2,544.96 |
2,545.15 |
2,544.96 |
2,545.12 |
0.0K |
| 12:57 |
2,545.10 |
2,545.38 |
2,545.10 |
2,545.38 |
0.0K |
| 12:58 |
2,545.35 |
2,545.38 |
2,545.27 |
2,545.27 |
0.0K |
| 12:59 |
2,545.39 |
2,545.47 |
2,545.39 |
2,545.44 |
0.0K |
| 13:00 |
2,545.55 |
2,545.67 |
2,545.55 |
2,545.63 |
0.0K |
| 13:01 |
2,545.49 |
2,546.01 |
2,545.49 |
2,546.01 |
0.0K |
| 13:02 |
2,546.03 |
2,546.12 |
2,546.00 |
2,546.12 |
0.0K |
| 13:03 |
2,546.12 |
2,546.12 |
2,545.71 |
2,545.71 |
0.0K |
| 13:04 |
2,545.70 |
2,545.88 |
2,545.70 |
2,545.88 |
0.0K |
| 13:05 |
2,545.89 |
2,546.03 |
2,545.89 |
2,546.03 |
0.0K |
| 13:06 |
2,546.01 |
2,546.52 |
2,546.01 |
2,546.47 |
0.0K |
| 13:07 |
2,546.52 |
2,546.52 |
2,546.34 |
2,546.48 |
0.0K |
| 13:08 |
2,546.53 |
2,546.54 |
2,546.42 |
2,546.54 |
0.0K |
| 13:09 |
2,546.43 |
2,546.48 |
2,546.43 |
2,546.48 |
0.0K |
| 13:10 |
2,546.48 |
2,546.54 |
2,546.48 |
2,546.54 |
0.0K |
| 13:11 |
2,546.55 |
2,546.58 |
2,546.52 |
2,546.52 |
0.0K |
| 13:12 |
2,546.55 |
2,547.01 |
2,546.46 |
2,547.01 |
0.0K |
| 13:13 |
2,546.83 |
2,546.83 |
2,546.44 |
2,546.44 |
0.0K |
| 13:14 |
2,546.49 |
2,546.59 |
2,546.45 |
2,546.45 |
0.0K |
| 13:15 |
2,546.09 |
2,546.09 |
2,545.84 |
2,545.84 |
0.0K |
| 13:16 |
2,545.98 |
2,546.04 |
2,545.98 |
2,546.03 |
0.0K |
| 13:17 |
2,545.79 |
2,545.82 |
2,545.78 |
2,545.82 |
0.0K |
| 13:18 |
2,545.78 |
2,545.90 |
2,545.74 |
2,545.90 |
0.0K |
| 13:19 |
2,545.67 |
2,545.67 |
2,545.23 |
2,545.23 |
0.0K |
| 13:20 |
2,545.32 |
2,545.32 |
2,545.04 |
2,545.04 |
0.0K |
| 13:21 |
2,544.96 |
2,544.96 |
2,544.37 |
2,544.37 |
0.0K |
| 13:22 |
2,544.33 |
2,544.39 |
2,544.26 |
2,544.26 |
0.0K |
| 13:23 |
2,544.21 |
2,544.72 |
2,544.21 |
2,544.72 |
0.0K |
| 13:24 |
2,544.76 |
2,544.76 |
2,544.65 |
2,544.75 |
0.0K |
| 13:25 |
2,544.97 |
2,545.01 |
2,544.88 |
2,545.01 |
0.0K |
| 13:26 |
2,544.93 |
2,544.93 |
2,544.33 |
2,544.33 |
0.0K |
| 13:27 |
2,544.12 |
2,544.17 |
2,544.11 |
2,544.15 |
0.0K |
| 13:28 |
2,544.11 |
2,544.11 |
2,543.67 |
2,543.67 |
0.0K |
| 13:29 |
2,543.58 |
2,543.63 |
2,543.53 |
2,543.63 |
0.0K |
| 13:30 |
2,543.63 |
2,544.27 |
2,543.63 |
2,544.27 |
0.0K |
| 13:31 |
2,544.45 |
2,544.57 |
2,544.45 |
2,544.57 |
0.0K |
| 13:32 |
2,544.49 |
2,544.61 |
2,544.45 |
2,544.60 |
0.0K |
| 13:33 |
2,544.65 |
2,544.68 |
2,544.59 |
2,544.60 |
0.0K |
| 13:34 |
2,544.48 |
2,544.52 |
2,544.32 |
2,544.52 |
0.0K |
| 13:35 |
2,544.44 |
2,544.51 |
2,544.24 |
2,544.24 |
0.0K |
| 13:36 |
2,544.38 |
2,544.38 |
2,544.21 |
2,544.21 |
0.0K |
| 13:37 |
2,544.17 |
2,544.17 |
2,544.07 |
2,544.07 |
0.0K |
| 13:38 |
2,544.01 |
2,544.09 |
2,544.01 |
2,544.09 |
0.0K |
| 13:39 |
2,544.15 |
2,544.15 |
2,544.14 |
2,544.15 |
0.0K |
| 13:40 |
2,544.13 |
2,544.13 |
2,543.96 |
2,544.09 |
0.0K |
| 13:41 |
2,544.10 |
2,544.10 |
2,543.93 |
2,543.93 |
0.0K |
| 13:42 |
2,543.91 |
2,543.95 |
2,543.87 |
2,543.95 |
0.0K |
| 13:43 |
2,543.98 |
2,543.98 |
2,543.88 |
2,543.89 |
0.0K |
| 13:44 |
2,543.94 |
2,544.00 |
2,543.94 |
2,544.00 |
0.0K |
| 13:45 |
2,543.89 |
2,543.90 |
2,543.85 |
2,543.90 |
0.0K |
| 13:46 |
2,543.77 |
2,543.77 |
2,543.34 |
2,543.34 |
0.0K |
| 13:47 |
2,543.77 |
2,543.88 |
2,543.71 |
2,543.88 |
0.0K |
| 13:48 |
2,543.98 |
2,544.19 |
2,543.98 |
2,544.19 |
0.0K |
| 13:49 |
2,544.34 |
2,544.50 |
2,544.33 |
2,544.50 |
0.0K |
| 13:50 |
2,544.48 |
2,544.48 |
2,544.16 |
2,544.16 |
0.0K |
| 13:51 |
2,544.20 |
2,544.29 |
2,544.09 |
2,544.29 |
0.0K |
| 13:52 |
2,544.33 |
2,544.33 |
2,544.11 |
2,544.11 |
0.0K |
| 13:53 |
2,544.17 |
2,544.31 |
2,544.17 |
2,544.31 |
0.0K |
| 13:54 |
2,544.34 |
2,544.93 |
2,544.34 |
2,544.91 |
0.0K |
| 13:55 |
2,544.89 |
2,544.89 |
2,544.61 |
2,544.81 |
0.0K |
| 13:56 |
2,544.88 |
2,545.27 |
2,544.88 |
2,545.27 |
0.0K |
| 13:57 |
2,545.34 |
2,545.37 |
2,545.22 |
2,545.31 |
0.0K |
| 13:58 |
2,545.32 |
2,545.72 |
2,545.32 |
2,545.72 |
0.0K |
| 13:59 |
2,545.53 |
2,545.73 |
2,545.53 |
2,545.72 |
0.0K |
| 14:00 |
2,545.47 |
2,545.69 |
2,545.35 |
2,545.69 |
0.0K |
| 14:01 |
2,545.75 |
2,545.83 |
2,545.65 |
2,545.83 |
0.0K |
| 14:02 |
2,545.94 |
2,546.28 |
2,545.94 |
2,546.28 |
0.0K |
| 14:03 |
2,546.34 |
2,546.42 |
2,546.19 |
2,546.19 |
0.0K |
| 14:04 |
2,546.08 |
2,546.08 |
2,545.52 |
2,545.52 |
0.0K |
| 14:05 |
2,545.45 |
2,545.64 |
2,545.45 |
2,545.61 |
0.0K |
| 14:06 |
2,545.65 |
2,545.72 |
2,545.65 |
2,545.70 |
0.0K |
| 14:07 |
2,545.51 |
2,545.81 |
2,545.46 |
2,545.46 |
0.0K |
| 14:08 |
2,545.40 |
2,545.43 |
2,545.35 |
2,545.43 |
0.0K |
| 14:09 |
2,545.31 |
2,545.46 |
2,544.92 |
2,545.46 |
0.0K |
| 14:10 |
2,544.92 |
2,544.92 |
2,544.85 |
2,544.85 |
0.0K |
| 14:11 |
2,545.16 |
2,545.23 |
2,545.16 |
2,545.23 |
0.0K |
| 14:12 |
2,545.23 |
2,545.42 |
2,545.23 |
2,545.42 |
0.0K |
| 14:13 |
2,545.07 |
2,545.20 |
2,545.07 |
2,545.11 |
0.0K |
| 14:14 |
2,545.13 |
2,545.29 |
2,545.10 |
2,545.29 |
0.0K |
| 14:15 |
2,545.47 |
2,546.64 |
2,545.38 |
2,546.64 |
0.0K |
| 14:16 |
2,546.62 |
2,546.66 |
2,546.53 |
2,546.66 |
0.0K |
| 14:17 |
2,546.69 |
2,546.71 |
2,546.47 |
2,546.47 |
0.0K |
| 14:18 |
2,546.49 |
2,546.60 |
2,546.47 |
2,546.60 |
0.0K |
| 14:19 |
2,546.58 |
2,547.62 |
2,546.58 |
2,547.61 |
0.0K |
| 14:20 |
2,547.67 |
2,547.67 |
2,547.16 |
2,547.25 |
0.0K |
| 14:21 |
2,547.15 |
2,547.15 |
2,546.75 |
2,546.89 |
0.0K |
| 14:22 |
2,546.82 |
2,547.49 |
2,546.82 |
2,547.36 |
0.0K |
| 14:23 |
2,547.49 |
2,547.49 |
2,547.25 |
2,547.25 |
0.0K |
| 14:24 |
2,547.10 |
2,547.10 |
2,546.50 |
2,546.50 |
0.0K |
| 14:25 |
2,546.40 |
2,546.40 |
2,546.30 |
2,546.39 |
0.0K |
| 14:26 |
2,546.39 |
2,546.68 |
2,546.39 |
2,546.68 |
0.0K |
| 14:27 |
2,546.74 |
2,546.81 |
2,546.71 |
2,546.81 |
0.0K |
| 14:28 |
2,546.78 |
2,546.90 |
2,546.74 |
2,546.90 |
0.0K |
| 14:29 |
2,546.95 |
2,547.29 |
2,546.90 |
2,547.29 |
0.0K |
| 14:30 |
2,547.22 |
2,547.70 |
2,547.19 |
2,547.70 |
0.0K |
| 14:31 |
2,547.87 |
2,549.08 |
2,547.87 |
2,549.08 |
0.0K |
| 14:32 |
2,549.14 |
2,549.21 |
2,548.98 |
2,548.98 |
0.0K |
| 14:33 |
2,548.91 |
2,548.99 |
2,548.91 |
2,548.99 |
0.0K |
| 14:34 |
2,549.05 |
2,549.26 |
2,548.98 |
2,548.98 |
0.0K |
| 14:35 |
2,548.96 |
2,548.96 |
2,548.61 |
2,548.61 |
0.0K |
| 14:36 |
2,548.79 |
2,548.95 |
2,548.79 |
2,548.95 |
0.0K |
| 14:37 |
2,548.95 |
2,549.01 |
2,548.95 |
2,549.01 |
0.0K |
| 14:38 |
2,549.09 |
2,549.80 |
2,549.06 |
2,549.80 |
0.0K |
| 14:39 |
2,550.04 |
2,550.25 |
2,550.04 |
2,550.24 |
0.0K |
| 14:40 |
2,550.33 |
2,550.43 |
2,550.33 |
2,550.37 |
0.0K |
| 14:41 |
2,550.21 |
2,550.54 |
2,550.21 |
2,550.54 |
0.0K |
| 14:42 |
2,550.69 |
2,550.81 |
2,550.60 |
2,550.60 |
0.0K |
| 14:43 |
2,550.46 |
2,550.52 |
2,550.32 |
2,550.32 |
0.0K |
| 14:44 |
2,550.28 |
2,550.80 |
2,550.28 |
2,550.80 |
0.0K |
| 14:45 |
2,550.84 |
2,550.84 |
2,550.80 |
2,550.80 |
0.0K |
| 14:46 |
2,550.89 |
2,550.89 |
2,550.85 |
2,550.85 |
0.0K |
| 14:47 |
2,550.80 |
2,550.99 |
2,550.80 |
2,550.99 |
0.0K |
| 14:48 |
2,550.90 |
2,551.02 |
2,550.88 |
2,550.93 |
0.0K |
| 14:49 |
2,550.84 |
2,551.22 |
2,550.79 |
2,551.22 |
0.0K |
| 14:50 |
2,551.23 |
2,551.23 |
2,550.99 |
2,550.99 |
0.0K |
| 14:51 |
2,551.05 |
2,551.05 |
2,550.99 |
2,551.01 |
0.0K |
| 14:52 |
2,550.99 |
2,551.23 |
2,550.85 |
2,551.23 |
0.0K |
| 14:53 |
2,551.15 |
2,551.69 |
2,551.15 |
2,551.69 |
0.0K |
| 14:54 |
2,551.75 |
2,551.75 |
2,551.44 |
2,551.44 |
0.0K |
| 14:55 |
2,551.31 |
2,551.31 |
2,550.97 |
2,551.10 |
0.0K |
| 14:56 |
2,552.18 |
2,552.47 |
2,552.18 |
2,552.28 |
0.0K |
| 14:57 |
2,552.32 |
2,552.38 |
2,552.26 |
2,552.38 |
0.0K |
| 14:58 |
2,552.41 |
2,552.54 |
2,552.41 |
2,552.54 |
0.0K |
| 14:59 |
2,552.83 |
2,552.83 |
2,552.70 |
2,552.70 |
0.0K |
| 15:00 |
2,552.65 |
2,553.90 |
2,552.65 |
2,553.90 |
0.0K |
| 15:01 |
2,553.95 |
2,553.95 |
2,553.66 |
2,553.78 |
0.0K |
| 15:02 |
2,553.62 |
2,553.77 |
2,553.62 |
2,553.67 |
0.0K |
| 15:03 |
2,553.61 |
2,553.61 |
2,553.52 |
2,553.58 |
0.0K |
| 15:04 |
2,553.42 |
2,553.80 |
2,553.42 |
2,553.80 |
0.0K |
| 15:05 |
2,553.99 |
2,553.99 |
2,553.57 |
2,553.57 |
0.0K |
| 15:06 |
2,553.51 |
2,553.57 |
2,553.42 |
2,553.42 |
0.0K |
| 15:07 |
2,553.38 |
2,553.42 |
2,553.34 |
2,553.42 |
0.0K |
| 15:08 |
2,553.39 |
2,553.40 |
2,553.34 |
2,553.34 |
0.0K |
| 15:09 |
2,553.29 |
2,553.39 |
2,553.23 |
2,553.39 |
0.0K |
| 15:10 |
2,553.44 |
2,553.65 |
2,553.44 |
2,553.65 |
0.0K |
| 15:11 |
2,553.57 |
2,553.77 |
2,553.57 |
2,553.77 |
0.0K |
| 15:12 |
2,553.77 |
2,553.79 |
2,553.65 |
2,553.65 |
0.0K |
| 15:13 |
2,553.55 |
2,553.55 |
2,553.42 |
2,553.45 |
0.0K |
| 15:14 |
2,553.47 |
2,553.85 |
2,553.47 |
2,553.85 |
0.0K |
| 15:15 |
2,553.87 |
2,554.15 |
2,553.71 |
2,553.88 |
0.0K |
| 15:16 |
2,553.88 |
2,553.88 |
2,553.72 |
2,553.72 |
0.0K |
| 15:17 |
2,553.63 |
2,554.06 |
2,553.63 |
2,554.04 |
0.0K |
| 15:18 |
2,553.91 |
2,553.91 |
2,553.49 |
2,553.49 |
0.0K |
| 15:19 |
2,553.42 |
2,554.34 |
2,553.42 |
2,554.32 |
0.0K |
| 15:20 |
2,554.21 |
2,554.58 |
2,554.21 |
2,554.58 |
0.0K |
| 15:21 |
2,554.59 |
2,554.81 |
2,554.59 |
2,554.81 |
0.0K |
| 15:22 |
2,554.80 |
2,555.20 |
2,554.80 |
2,555.12 |
0.0K |
| 15:23 |
2,555.33 |
2,555.33 |
2,555.19 |
2,555.33 |
0.0K |
| 15:24 |
2,555.41 |
2,555.63 |
2,555.41 |
2,555.63 |
0.0K |
| 15:25 |
2,555.83 |
2,555.83 |
2,555.43 |
2,555.43 |
0.0K |
| 15:26 |
2,555.84 |
2,555.84 |
2,555.54 |
2,555.58 |
0.0K |
| 15:27 |
2,555.44 |
2,555.66 |
2,555.44 |
2,555.59 |
0.0K |
| 15:28 |
2,555.53 |
2,555.71 |
2,555.30 |
2,555.30 |
0.0K |
| 15:29 |
2,555.42 |
2,555.51 |
2,555.30 |
2,555.39 |
0.0K |
| 15:30 |
2,555.26 |
2,555.73 |
2,555.26 |
2,555.63 |
0.0K |
| 15:31 |
2,555.55 |
2,555.55 |
2,555.11 |
2,555.11 |
0.0K |
| 15:32 |
2,555.15 |
2,555.15 |
2,554.68 |
2,554.89 |
0.0K |
| 15:33 |
2,554.84 |
2,554.87 |
2,554.72 |
2,554.79 |
0.0K |
| 15:34 |
2,555.04 |
2,555.19 |
2,555.04 |
2,555.15 |
0.0K |
| 15:35 |
2,555.04 |
2,555.04 |
2,554.90 |
2,554.90 |
0.0K |
| 15:36 |
2,555.24 |
2,555.43 |
2,555.18 |
2,555.40 |
0.0K |
| 15:37 |
2,555.01 |
2,555.01 |
2,554.65 |
2,554.65 |
0.0K |
| 15:38 |
2,554.69 |
2,554.96 |
2,554.69 |
2,554.78 |
0.0K |
| 15:39 |
2,554.73 |
2,554.95 |
2,554.73 |
2,554.95 |
0.0K |
| 15:40 |
2,555.22 |
2,555.55 |
2,555.13 |
2,555.55 |
0.0K |
| 15:41 |
2,555.49 |
2,555.50 |
2,555.47 |
2,555.50 |
0.0K |
| 15:42 |
2,555.76 |
2,556.38 |
2,555.76 |
2,556.25 |
0.0K |
| 15:43 |
2,556.29 |
2,556.50 |
2,556.27 |
2,556.42 |
0.0K |
| 15:44 |
2,556.22 |
2,556.36 |
2,555.58 |
2,555.58 |
0.0K |
| 15:45 |
2,555.57 |
2,555.57 |
2,555.18 |
2,555.18 |
0.0K |
| 15:46 |
2,554.87 |
2,554.87 |
2,554.78 |
2,554.78 |
0.0K |
| 15:47 |
2,554.87 |
2,555.00 |
2,554.76 |
2,555.00 |
0.0K |
| 15:48 |
2,554.90 |
2,554.90 |
2,554.51 |
2,554.51 |
0.0K |
| 15:49 |
2,554.38 |
2,555.25 |
2,554.38 |
2,555.25 |
0.0K |
| 15:50 |
2,555.07 |
2,555.07 |
2,551.95 |
2,552.03 |
0.0K |
| 15:51 |
2,552.30 |
2,553.35 |
2,552.30 |
2,553.35 |
0.0K |
| 15:52 |
2,553.43 |
2,553.43 |
2,553.00 |
2,553.11 |
0.0K |
| 15:53 |
2,552.96 |
2,553.49 |
2,552.96 |
2,553.49 |
0.0K |
| 15:54 |
2,553.11 |
2,553.11 |
2,552.54 |
2,552.65 |
0.0K |
| 15:55 |
2,553.20 |
2,553.45 |
2,553.20 |
2,553.33 |
0.0K |
| 15:56 |
2,553.10 |
2,553.10 |
2,552.37 |
2,552.37 |
0.0K |
| 15:57 |
2,552.72 |
2,553.07 |
2,552.72 |
2,553.07 |
0.0K |
| 15:58 |
2,553.01 |
2,553.77 |
2,553.01 |
2,553.77 |
0.0K |
| 15:59 |
2,553.81 |
2,554.18 |
2,553.64 |
2,554.18 |
0.0K |
| 16:00 |
2,553.94 |
2,553.94 |
2,553.66 |
2,553.66 |
0.0K |
| 16:01 |
2,553.66 |
2,553.66 |
2,553.66 |
2,553.66 |
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
|