| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,549.67 |
2,550.96 |
2,549.67 |
2,549.92 |
0.0K |
| 09:31 |
2,549.90 |
2,549.90 |
2,549.06 |
2,549.10 |
0.0K |
| 09:32 |
2,548.99 |
2,549.63 |
2,548.99 |
2,549.23 |
0.0K |
| 09:33 |
2,548.69 |
2,548.69 |
2,547.00 |
2,547.16 |
0.0K |
| 09:34 |
2,546.86 |
2,548.05 |
2,546.86 |
2,548.05 |
0.0K |
| 09:35 |
2,548.69 |
2,550.04 |
2,548.69 |
2,549.76 |
0.0K |
| 09:36 |
2,548.90 |
2,548.90 |
2,547.28 |
2,547.28 |
0.0K |
| 09:37 |
2,547.22 |
2,547.43 |
2,546.98 |
2,546.98 |
0.0K |
| 09:38 |
2,546.77 |
2,546.77 |
2,546.39 |
2,546.39 |
0.0K |
| 09:39 |
2,546.32 |
2,547.06 |
2,546.32 |
2,547.06 |
0.0K |
| 09:40 |
2,547.26 |
2,547.70 |
2,547.25 |
2,547.70 |
0.0K |
| 09:41 |
2,547.40 |
2,547.40 |
2,547.05 |
2,547.05 |
0.0K |
| 09:42 |
2,546.82 |
2,546.82 |
2,546.38 |
2,546.38 |
0.0K |
| 09:43 |
2,546.33 |
2,546.69 |
2,546.33 |
2,546.69 |
0.0K |
| 09:44 |
2,546.31 |
2,546.31 |
2,545.94 |
2,545.95 |
0.0K |
| 09:45 |
2,545.79 |
2,545.79 |
2,544.26 |
2,544.26 |
0.0K |
| 09:46 |
2,544.23 |
2,544.39 |
2,544.22 |
2,544.22 |
0.0K |
| 09:47 |
2,544.29 |
2,544.90 |
2,544.29 |
2,544.34 |
0.0K |
| 09:48 |
2,543.58 |
2,543.62 |
2,543.44 |
2,543.44 |
0.0K |
| 09:49 |
2,543.31 |
2,543.66 |
2,543.31 |
2,543.66 |
0.0K |
| 09:50 |
2,544.22 |
2,546.10 |
2,544.22 |
2,545.75 |
0.0K |
| 09:51 |
2,545.45 |
2,545.45 |
2,544.92 |
2,544.92 |
0.0K |
| 09:52 |
2,544.65 |
2,545.53 |
2,544.65 |
2,545.53 |
0.0K |
| 09:53 |
2,546.22 |
2,547.15 |
2,546.22 |
2,546.98 |
0.0K |
| 09:54 |
2,547.34 |
2,548.11 |
2,547.19 |
2,548.11 |
0.0K |
| 09:55 |
2,548.53 |
2,549.18 |
2,548.53 |
2,549.12 |
0.0K |
| 09:56 |
2,548.98 |
2,549.19 |
2,548.97 |
2,549.15 |
0.0K |
| 09:57 |
2,549.56 |
2,550.66 |
2,549.56 |
2,550.66 |
0.0K |
| 09:58 |
2,550.77 |
2,550.92 |
2,550.56 |
2,550.92 |
0.0K |
| 09:59 |
2,551.06 |
2,551.13 |
2,550.64 |
2,550.64 |
0.0K |
| 10:00 |
2,550.49 |
2,550.49 |
2,548.80 |
2,549.16 |
0.0K |
| 10:01 |
2,549.19 |
2,550.36 |
2,549.19 |
2,550.36 |
0.0K |
| 10:02 |
2,550.40 |
2,550.93 |
2,550.40 |
2,550.64 |
0.0K |
| 10:03 |
2,550.85 |
2,551.54 |
2,550.81 |
2,551.54 |
0.0K |
| 10:04 |
2,551.67 |
2,552.43 |
2,551.67 |
2,552.43 |
0.0K |
| 10:05 |
2,551.88 |
2,551.88 |
2,551.56 |
2,551.84 |
0.0K |
| 10:06 |
2,551.76 |
2,551.76 |
2,550.73 |
2,550.73 |
0.0K |
| 10:07 |
2,550.18 |
2,550.70 |
2,550.18 |
2,550.58 |
0.0K |
| 10:08 |
2,550.53 |
2,550.84 |
2,550.37 |
2,550.84 |
0.0K |
| 10:09 |
2,550.70 |
2,551.71 |
2,550.70 |
2,551.71 |
0.0K |
| 10:10 |
2,551.64 |
2,552.26 |
2,551.64 |
2,552.03 |
0.0K |
| 10:11 |
2,552.14 |
2,552.65 |
2,552.14 |
2,552.57 |
0.0K |
| 10:12 |
2,552.55 |
2,552.55 |
2,551.35 |
2,551.35 |
0.0K |
| 10:13 |
2,551.41 |
2,551.43 |
2,551.30 |
2,551.38 |
0.0K |
| 10:14 |
2,551.49 |
2,551.73 |
2,551.45 |
2,551.58 |
0.0K |
| 10:15 |
2,551.70 |
2,551.70 |
2,551.56 |
2,551.62 |
0.0K |
| 10:16 |
2,551.94 |
2,552.76 |
2,551.94 |
2,552.75 |
0.0K |
| 10:17 |
2,552.96 |
2,552.96 |
2,552.16 |
2,552.16 |
0.0K |
| 10:18 |
2,552.18 |
2,552.18 |
2,552.00 |
2,552.00 |
0.0K |
| 10:19 |
2,551.86 |
2,551.86 |
2,551.70 |
2,551.70 |
0.0K |
| 10:20 |
2,551.05 |
2,551.05 |
2,550.78 |
2,550.78 |
0.0K |
| 10:21 |
2,550.68 |
2,551.16 |
2,550.68 |
2,551.16 |
0.0K |
| 10:22 |
2,551.13 |
2,551.13 |
2,550.99 |
2,551.09 |
0.0K |
| 10:23 |
2,550.93 |
2,551.51 |
2,550.93 |
2,551.51 |
0.0K |
| 10:24 |
2,551.54 |
2,552.22 |
2,551.54 |
2,552.22 |
0.0K |
| 10:25 |
2,552.33 |
2,552.56 |
2,552.23 |
2,552.56 |
0.0K |
| 10:26 |
2,552.43 |
2,552.54 |
2,552.43 |
2,552.43 |
0.0K |
| 10:27 |
2,552.20 |
2,552.20 |
2,551.70 |
2,551.94 |
0.0K |
| 10:28 |
2,552.03 |
2,552.05 |
2,551.93 |
2,552.02 |
0.0K |
| 10:29 |
2,551.92 |
2,552.08 |
2,551.92 |
2,551.95 |
0.0K |
| 10:30 |
2,552.00 |
2,552.20 |
2,552.00 |
2,552.20 |
0.0K |
| 10:31 |
2,552.08 |
2,552.08 |
2,551.58 |
2,551.58 |
0.0K |
| 10:32 |
2,551.86 |
2,552.02 |
2,551.79 |
2,551.91 |
0.0K |
| 10:33 |
2,551.72 |
2,551.72 |
2,551.41 |
2,551.41 |
0.0K |
| 10:34 |
2,551.31 |
2,551.31 |
2,551.17 |
2,551.17 |
0.0K |
| 10:35 |
2,551.00 |
2,551.23 |
2,551.00 |
2,551.20 |
0.0K |
| 10:36 |
2,551.46 |
2,551.83 |
2,551.46 |
2,551.83 |
0.0K |
| 10:37 |
2,551.87 |
2,552.22 |
2,551.83 |
2,552.04 |
0.0K |
| 10:38 |
2,552.02 |
2,552.04 |
2,551.65 |
2,551.65 |
0.0K |
| 10:39 |
2,551.39 |
2,551.39 |
2,551.25 |
2,551.38 |
0.0K |
| 10:40 |
2,551.48 |
2,551.67 |
2,551.42 |
2,551.67 |
0.0K |
| 10:41 |
2,551.74 |
2,551.74 |
2,550.66 |
2,550.66 |
0.0K |
| 10:42 |
2,550.61 |
2,550.70 |
2,550.60 |
2,550.70 |
0.0K |
| 10:43 |
2,550.75 |
2,550.75 |
2,549.86 |
2,549.86 |
0.0K |
| 10:44 |
2,550.00 |
2,550.00 |
2,549.89 |
2,549.89 |
0.0K |
| 10:45 |
2,549.82 |
2,550.14 |
2,549.82 |
2,550.10 |
0.0K |
| 10:46 |
2,550.11 |
2,550.11 |
2,549.24 |
2,549.24 |
0.0K |
| 10:47 |
2,549.27 |
2,549.27 |
2,548.81 |
2,548.81 |
0.0K |
| 10:48 |
2,548.78 |
2,548.78 |
2,548.36 |
2,548.36 |
0.0K |
| 10:49 |
2,548.52 |
2,548.52 |
2,548.24 |
2,548.24 |
0.0K |
| 10:50 |
2,548.02 |
2,548.12 |
2,547.94 |
2,548.12 |
0.0K |
| 10:51 |
2,548.01 |
2,548.01 |
2,546.84 |
2,546.84 |
0.0K |
| 10:52 |
2,546.88 |
2,547.13 |
2,546.88 |
2,546.97 |
0.0K |
| 10:53 |
2,547.18 |
2,547.60 |
2,547.18 |
2,547.60 |
0.0K |
| 10:54 |
2,547.99 |
2,548.30 |
2,547.99 |
2,548.30 |
0.0K |
| 10:55 |
2,548.39 |
2,548.39 |
2,546.94 |
2,546.94 |
0.0K |
| 10:56 |
2,546.72 |
2,546.72 |
2,546.56 |
2,546.56 |
0.0K |
| 10:57 |
2,546.46 |
2,546.46 |
2,546.04 |
2,546.04 |
0.0K |
| 10:58 |
2,545.96 |
2,545.99 |
2,545.88 |
2,545.99 |
0.0K |
| 10:59 |
2,546.02 |
2,546.02 |
2,545.88 |
2,546.01 |
0.0K |
| 11:00 |
2,546.15 |
2,546.23 |
2,546.01 |
2,546.01 |
0.0K |
| 11:01 |
2,545.96 |
2,545.96 |
2,545.84 |
2,545.84 |
0.0K |
| 11:02 |
2,545.97 |
2,545.97 |
2,545.78 |
2,545.78 |
0.0K |
| 11:03 |
2,545.89 |
2,546.12 |
2,545.89 |
2,546.12 |
0.0K |
| 11:04 |
2,546.08 |
2,546.72 |
2,546.08 |
2,546.69 |
0.0K |
| 11:05 |
2,546.73 |
2,546.73 |
2,546.37 |
2,546.49 |
0.0K |
| 11:06 |
2,546.83 |
2,547.88 |
2,546.83 |
2,547.88 |
0.0K |
| 11:07 |
2,547.93 |
2,548.15 |
2,547.93 |
2,548.15 |
0.0K |
| 11:08 |
2,548.35 |
2,548.64 |
2,548.15 |
2,548.15 |
0.0K |
| 11:09 |
2,547.84 |
2,547.84 |
2,547.51 |
2,547.51 |
0.0K |
| 11:10 |
2,547.52 |
2,547.59 |
2,547.52 |
2,547.59 |
0.0K |
| 11:11 |
2,547.62 |
2,547.69 |
2,547.62 |
2,547.63 |
0.0K |
| 11:12 |
2,547.75 |
2,547.75 |
2,547.60 |
2,547.60 |
0.0K |
| 11:13 |
2,547.44 |
2,547.44 |
2,546.58 |
2,546.58 |
0.0K |
| 11:14 |
2,546.17 |
2,546.17 |
2,546.09 |
2,546.16 |
0.0K |
| 11:15 |
2,546.13 |
2,546.26 |
2,546.12 |
2,546.21 |
0.0K |
| 11:16 |
2,546.39 |
2,546.39 |
2,546.09 |
2,546.24 |
0.0K |
| 11:17 |
2,546.20 |
2,546.20 |
2,544.47 |
2,544.47 |
0.0K |
| 11:18 |
2,544.11 |
2,544.11 |
2,543.27 |
2,543.27 |
0.0K |
| 11:19 |
2,543.35 |
2,543.53 |
2,543.13 |
2,543.53 |
0.0K |
| 11:20 |
2,543.49 |
2,543.97 |
2,543.49 |
2,543.97 |
0.0K |
| 11:21 |
2,544.19 |
2,544.20 |
2,543.84 |
2,543.84 |
0.0K |
| 11:22 |
2,543.80 |
2,544.55 |
2,543.80 |
2,544.55 |
0.0K |
| 11:23 |
2,544.84 |
2,544.98 |
2,544.84 |
2,544.89 |
0.0K |
| 11:24 |
2,544.34 |
2,544.34 |
2,543.74 |
2,543.74 |
0.0K |
| 11:25 |
2,543.67 |
2,543.94 |
2,543.67 |
2,543.94 |
0.0K |
| 11:26 |
2,543.66 |
2,543.69 |
2,543.39 |
2,543.39 |
0.0K |
| 11:27 |
2,543.14 |
2,543.14 |
2,542.63 |
2,542.70 |
0.0K |
| 11:28 |
2,542.68 |
2,543.03 |
2,542.66 |
2,542.96 |
0.0K |
| 11:29 |
2,542.92 |
2,543.02 |
2,542.81 |
2,543.02 |
0.0K |
| 11:30 |
2,542.88 |
2,542.88 |
2,542.61 |
2,542.61 |
0.0K |
| 11:31 |
2,542.24 |
2,542.24 |
2,541.81 |
2,541.81 |
0.0K |
| 11:32 |
2,541.63 |
2,541.98 |
2,541.63 |
2,541.98 |
0.0K |
| 11:33 |
2,541.82 |
2,542.01 |
2,541.63 |
2,542.01 |
0.0K |
| 11:34 |
2,542.32 |
2,542.32 |
2,541.75 |
2,541.75 |
0.0K |
| 11:35 |
2,541.71 |
2,541.73 |
2,541.70 |
2,541.70 |
0.0K |
| 11:36 |
2,541.07 |
2,541.75 |
2,541.07 |
2,541.52 |
0.0K |
| 11:37 |
2,541.46 |
2,541.69 |
2,541.46 |
2,541.56 |
0.0K |
| 11:38 |
2,541.74 |
2,541.74 |
2,541.53 |
2,541.53 |
0.0K |
| 11:39 |
2,541.38 |
2,541.62 |
2,541.38 |
2,541.62 |
0.0K |
| 11:40 |
2,541.58 |
2,541.59 |
2,541.53 |
2,541.59 |
0.0K |
| 11:41 |
2,541.68 |
2,541.74 |
2,541.65 |
2,541.72 |
0.0K |
| 11:42 |
2,541.71 |
2,542.15 |
2,541.71 |
2,542.13 |
0.0K |
| 11:43 |
2,542.05 |
2,542.27 |
2,541.93 |
2,542.27 |
0.0K |
| 11:44 |
2,542.59 |
2,542.73 |
2,541.70 |
2,541.70 |
0.0K |
| 11:45 |
2,541.66 |
2,542.40 |
2,541.66 |
2,542.40 |
0.0K |
| 11:46 |
2,542.76 |
2,542.76 |
2,542.34 |
2,542.34 |
0.0K |
| 11:47 |
2,542.40 |
2,542.53 |
2,542.40 |
2,542.53 |
0.0K |
| 11:48 |
2,542.53 |
2,542.53 |
2,542.32 |
2,542.32 |
0.0K |
| 11:49 |
2,542.39 |
2,542.86 |
2,542.39 |
2,542.86 |
0.0K |
| 11:50 |
2,542.84 |
2,543.22 |
2,542.81 |
2,543.22 |
0.0K |
| 11:51 |
2,543.24 |
2,543.32 |
2,543.24 |
2,543.32 |
0.0K |
| 11:52 |
2,543.37 |
2,543.78 |
2,543.37 |
2,543.78 |
0.0K |
| 11:53 |
2,543.80 |
2,543.92 |
2,543.80 |
2,543.92 |
0.0K |
| 11:54 |
2,544.03 |
2,544.05 |
2,543.64 |
2,543.64 |
0.0K |
| 11:55 |
2,543.64 |
2,543.64 |
2,543.39 |
2,543.40 |
0.0K |
| 11:56 |
2,543.33 |
2,543.33 |
2,542.74 |
2,542.74 |
0.0K |
| 11:57 |
2,542.42 |
2,542.43 |
2,542.36 |
2,542.36 |
0.0K |
| 11:58 |
2,542.52 |
2,542.52 |
2,541.84 |
2,541.84 |
0.0K |
| 11:59 |
2,541.53 |
2,541.53 |
2,541.05 |
2,541.05 |
0.0K |
| 12:00 |
2,541.24 |
2,541.33 |
2,541.23 |
2,541.32 |
0.0K |
| 12:01 |
2,541.68 |
2,541.68 |
2,541.34 |
2,541.34 |
0.0K |
| 12:02 |
2,541.21 |
2,541.22 |
2,540.97 |
2,541.21 |
0.0K |
| 12:03 |
2,541.58 |
2,541.58 |
2,541.43 |
2,541.43 |
0.0K |
| 12:04 |
2,541.30 |
2,541.46 |
2,541.26 |
2,541.45 |
0.0K |
| 12:05 |
2,541.51 |
2,541.51 |
2,541.37 |
2,541.37 |
0.0K |
| 12:06 |
2,540.95 |
2,540.95 |
2,540.68 |
2,540.68 |
0.0K |
| 12:07 |
2,540.63 |
2,540.70 |
2,540.53 |
2,540.60 |
0.0K |
| 12:08 |
2,540.55 |
2,540.55 |
2,540.43 |
2,540.43 |
0.0K |
| 12:09 |
2,540.41 |
2,540.58 |
2,540.24 |
2,540.24 |
0.0K |
| 12:10 |
2,539.96 |
2,539.96 |
2,539.71 |
2,539.71 |
0.0K |
| 12:11 |
2,539.35 |
2,539.35 |
2,538.89 |
2,538.89 |
0.0K |
| 12:12 |
2,538.95 |
2,539.08 |
2,538.95 |
2,538.99 |
0.0K |
| 12:13 |
2,539.08 |
2,539.08 |
2,538.79 |
2,538.85 |
0.0K |
| 12:14 |
2,538.75 |
2,538.77 |
2,538.57 |
2,538.73 |
0.0K |
| 12:15 |
2,538.70 |
2,538.99 |
2,538.70 |
2,538.99 |
0.0K |
| 12:16 |
2,539.30 |
2,539.30 |
2,538.79 |
2,538.79 |
0.0K |
| 12:17 |
2,538.71 |
2,538.83 |
2,538.65 |
2,538.83 |
0.0K |
| 12:18 |
2,539.40 |
2,539.85 |
2,539.40 |
2,539.75 |
0.0K |
| 12:19 |
2,539.82 |
2,540.40 |
2,539.79 |
2,540.40 |
0.0K |
| 12:20 |
2,540.59 |
2,540.77 |
2,540.57 |
2,540.76 |
0.0K |
| 12:21 |
2,540.82 |
2,540.93 |
2,540.69 |
2,540.93 |
0.0K |
| 12:22 |
2,540.84 |
2,540.98 |
2,540.84 |
2,540.98 |
0.0K |
| 12:23 |
2,541.12 |
2,541.18 |
2,540.99 |
2,540.99 |
0.0K |
| 12:24 |
2,540.91 |
2,540.91 |
2,540.77 |
2,540.80 |
0.0K |
| 12:25 |
2,540.85 |
2,540.92 |
2,540.85 |
2,540.92 |
0.0K |
| 12:26 |
2,540.93 |
2,540.97 |
2,540.67 |
2,540.97 |
0.0K |
| 12:27 |
2,541.32 |
2,541.44 |
2,541.25 |
2,541.25 |
0.0K |
| 12:28 |
2,541.21 |
2,541.26 |
2,541.09 |
2,541.26 |
0.0K |
| 12:29 |
2,540.99 |
2,540.99 |
2,540.86 |
2,540.89 |
0.0K |
| 12:30 |
2,540.91 |
2,541.64 |
2,540.91 |
2,541.64 |
0.0K |
| 12:31 |
2,541.76 |
2,542.63 |
2,541.76 |
2,542.63 |
0.0K |
| 12:32 |
2,542.73 |
2,542.75 |
2,542.66 |
2,542.71 |
0.0K |
| 12:33 |
2,542.70 |
2,542.85 |
2,542.70 |
2,542.76 |
0.0K |
| 12:34 |
2,542.49 |
2,542.57 |
2,542.42 |
2,542.42 |
0.0K |
| 12:35 |
2,542.40 |
2,542.46 |
2,542.33 |
2,542.37 |
0.0K |
| 12:36 |
2,542.51 |
2,543.09 |
2,542.51 |
2,543.09 |
0.0K |
| 12:37 |
2,543.27 |
2,543.60 |
2,543.27 |
2,543.60 |
0.0K |
| 12:38 |
2,543.97 |
2,545.04 |
2,543.97 |
2,545.04 |
0.0K |
| 12:39 |
2,545.23 |
2,545.23 |
2,544.88 |
2,545.05 |
0.0K |
| 12:40 |
2,545.18 |
2,545.40 |
2,545.18 |
2,545.40 |
0.0K |
| 12:41 |
2,545.51 |
2,545.70 |
2,545.51 |
2,545.70 |
0.0K |
| 12:42 |
2,545.66 |
2,545.67 |
2,545.62 |
2,545.67 |
0.0K |
| 12:43 |
2,545.87 |
2,546.25 |
2,545.87 |
2,546.20 |
0.0K |
| 12:44 |
2,546.08 |
2,546.16 |
2,545.89 |
2,546.16 |
0.0K |
| 12:45 |
2,546.27 |
2,547.49 |
2,546.27 |
2,547.49 |
0.0K |
| 12:46 |
2,547.58 |
2,547.62 |
2,547.56 |
2,547.56 |
0.0K |
| 12:47 |
2,547.50 |
2,547.77 |
2,547.47 |
2,547.77 |
0.0K |
| 12:48 |
2,547.91 |
2,547.92 |
2,547.85 |
2,547.92 |
0.0K |
| 12:49 |
2,547.99 |
2,548.01 |
2,547.88 |
2,547.88 |
0.0K |
| 12:50 |
2,547.91 |
2,548.07 |
2,547.86 |
2,547.86 |
0.0K |
| 12:51 |
2,547.73 |
2,547.73 |
2,547.31 |
2,547.31 |
0.0K |
| 12:52 |
2,547.62 |
2,547.69 |
2,547.60 |
2,547.60 |
0.0K |
| 12:53 |
2,547.58 |
2,547.58 |
2,547.52 |
2,547.58 |
0.0K |
| 12:54 |
2,547.33 |
2,547.53 |
2,547.30 |
2,547.30 |
0.0K |
| 12:55 |
2,547.27 |
2,547.42 |
2,547.26 |
2,547.42 |
0.0K |
| 12:56 |
2,547.59 |
2,547.67 |
2,547.49 |
2,547.67 |
0.0K |
| 12:57 |
2,547.64 |
2,547.64 |
2,547.35 |
2,547.35 |
0.0K |
| 12:58 |
2,547.34 |
2,547.45 |
2,547.34 |
2,547.45 |
0.0K |
| 12:59 |
2,547.58 |
2,547.58 |
2,547.41 |
2,547.52 |
0.0K |
| 13:00 |
2,547.46 |
2,547.96 |
2,547.46 |
2,547.96 |
0.0K |
| 13:01 |
2,547.92 |
2,548.71 |
2,547.92 |
2,548.71 |
0.0K |
| 13:02 |
2,548.61 |
2,548.65 |
2,548.50 |
2,548.65 |
0.0K |
| 13:03 |
2,548.62 |
2,548.62 |
2,548.29 |
2,548.29 |
0.0K |
| 13:04 |
2,548.21 |
2,548.27 |
2,548.01 |
2,548.01 |
0.0K |
| 13:05 |
2,547.90 |
2,547.97 |
2,547.84 |
2,547.84 |
0.0K |
| 13:06 |
2,547.89 |
2,548.10 |
2,547.89 |
2,548.10 |
0.0K |
| 13:07 |
2,548.27 |
2,548.33 |
2,548.20 |
2,548.33 |
0.0K |
| 13:08 |
2,548.30 |
2,548.32 |
2,548.23 |
2,548.23 |
0.0K |
| 13:09 |
2,548.20 |
2,548.26 |
2,548.13 |
2,548.15 |
0.0K |
| 13:10 |
2,548.12 |
2,548.28 |
2,548.12 |
2,548.28 |
0.0K |
| 13:11 |
2,548.27 |
2,548.27 |
2,548.14 |
2,548.27 |
0.0K |
| 13:12 |
2,548.27 |
2,548.61 |
2,548.01 |
2,548.61 |
0.0K |
| 13:13 |
2,548.63 |
2,548.63 |
2,548.08 |
2,548.08 |
0.0K |
| 13:14 |
2,548.22 |
2,548.22 |
2,547.84 |
2,547.84 |
0.0K |
| 13:15 |
2,547.31 |
2,547.42 |
2,547.25 |
2,547.42 |
0.0K |
| 13:16 |
2,547.48 |
2,547.55 |
2,547.48 |
2,547.48 |
0.0K |
| 13:17 |
2,547.38 |
2,547.45 |
2,547.35 |
2,547.45 |
0.0K |
| 13:18 |
2,547.46 |
2,547.74 |
2,547.46 |
2,547.74 |
0.0K |
| 13:19 |
2,547.67 |
2,547.76 |
2,547.67 |
2,547.76 |
0.0K |
| 13:20 |
2,547.75 |
2,547.80 |
2,547.66 |
2,547.66 |
0.0K |
| 13:21 |
2,547.70 |
2,547.70 |
2,547.56 |
2,547.56 |
0.0K |
| 13:22 |
2,547.57 |
2,547.64 |
2,547.56 |
2,547.57 |
0.0K |
| 13:23 |
2,547.59 |
2,547.59 |
2,547.17 |
2,547.17 |
0.0K |
| 13:24 |
2,547.18 |
2,547.21 |
2,547.02 |
2,547.02 |
0.0K |
| 13:25 |
2,546.99 |
2,546.99 |
2,546.80 |
2,546.81 |
0.0K |
| 13:26 |
2,547.05 |
2,547.05 |
2,546.78 |
2,546.92 |
0.0K |
| 13:27 |
2,547.01 |
2,547.01 |
2,546.71 |
2,546.71 |
0.0K |
| 13:28 |
2,546.57 |
2,546.57 |
2,546.35 |
2,546.35 |
0.0K |
| 13:29 |
2,546.29 |
2,546.29 |
2,546.13 |
2,546.13 |
0.0K |
| 13:30 |
2,546.03 |
2,546.04 |
2,545.89 |
2,546.04 |
0.0K |
| 13:31 |
2,546.25 |
2,546.25 |
2,545.86 |
2,545.86 |
0.0K |
| 13:32 |
2,546.05 |
2,546.05 |
2,545.99 |
2,546.00 |
0.0K |
| 13:33 |
2,546.28 |
2,546.28 |
2,546.10 |
2,546.24 |
0.0K |
| 13:34 |
2,546.10 |
2,546.37 |
2,546.10 |
2,546.37 |
0.0K |
| 13:35 |
2,546.42 |
2,546.62 |
2,546.42 |
2,546.51 |
0.0K |
| 13:36 |
2,546.70 |
2,546.78 |
2,546.70 |
2,546.75 |
0.0K |
| 13:37 |
2,546.94 |
2,547.24 |
2,546.94 |
2,547.24 |
0.0K |
| 13:38 |
2,547.25 |
2,547.25 |
2,547.20 |
2,547.20 |
0.0K |
| 13:39 |
2,547.16 |
2,547.25 |
2,546.95 |
2,547.25 |
0.0K |
| 13:40 |
2,547.40 |
2,547.40 |
2,547.30 |
2,547.30 |
0.0K |
| 13:41 |
2,547.40 |
2,547.64 |
2,547.40 |
2,547.64 |
0.0K |
| 13:42 |
2,547.71 |
2,547.71 |
2,547.60 |
2,547.67 |
0.0K |
| 13:43 |
2,547.70 |
2,547.72 |
2,547.69 |
2,547.71 |
0.0K |
| 13:44 |
2,547.62 |
2,547.65 |
2,547.49 |
2,547.49 |
0.0K |
| 13:45 |
2,547.55 |
2,547.57 |
2,547.49 |
2,547.49 |
0.0K |
| 13:46 |
2,547.54 |
2,547.63 |
2,547.54 |
2,547.61 |
0.0K |
| 13:47 |
2,547.50 |
2,547.79 |
2,547.33 |
2,547.79 |
0.0K |
| 13:48 |
2,547.82 |
2,547.82 |
2,547.46 |
2,547.46 |
0.0K |
| 13:49 |
2,548.02 |
2,548.19 |
2,548.02 |
2,548.19 |
0.0K |
| 13:50 |
2,548.15 |
2,548.54 |
2,548.15 |
2,548.54 |
0.0K |
| 13:51 |
2,548.34 |
2,548.34 |
2,547.81 |
2,547.81 |
0.0K |
| 13:52 |
2,547.75 |
2,547.83 |
2,547.59 |
2,547.59 |
0.0K |
| 13:53 |
2,547.51 |
2,547.51 |
2,547.11 |
2,547.11 |
0.0K |
| 13:54 |
2,547.01 |
2,547.01 |
2,546.67 |
2,546.67 |
0.0K |
| 13:55 |
2,546.81 |
2,546.81 |
2,546.53 |
2,546.65 |
0.0K |
| 13:56 |
2,546.47 |
2,546.47 |
2,546.42 |
2,546.42 |
0.0K |
| 13:57 |
2,546.45 |
2,546.47 |
2,546.43 |
2,546.46 |
0.0K |
| 13:58 |
2,546.41 |
2,546.47 |
2,546.39 |
2,546.39 |
0.0K |
| 13:59 |
2,546.46 |
2,546.58 |
2,546.46 |
2,546.58 |
0.0K |
| 14:00 |
2,546.52 |
2,546.64 |
2,546.50 |
2,546.64 |
0.0K |
| 14:01 |
2,546.63 |
2,547.29 |
2,546.63 |
2,547.29 |
0.0K |
| 14:02 |
2,547.43 |
2,547.45 |
2,547.41 |
2,547.45 |
0.0K |
| 14:03 |
2,547.34 |
2,547.36 |
2,547.32 |
2,547.36 |
0.0K |
| 14:04 |
2,547.37 |
2,547.40 |
2,547.36 |
2,547.39 |
0.0K |
| 14:05 |
2,547.19 |
2,547.36 |
2,547.19 |
2,547.36 |
0.0K |
| 14:06 |
2,547.44 |
2,547.82 |
2,547.44 |
2,547.70 |
0.0K |
| 14:07 |
2,547.74 |
2,547.75 |
2,547.73 |
2,547.74 |
0.0K |
| 14:08 |
2,547.86 |
2,547.86 |
2,547.71 |
2,547.71 |
0.0K |
| 14:09 |
2,547.61 |
2,547.61 |
2,547.15 |
2,547.15 |
0.0K |
| 14:10 |
2,547.42 |
2,547.42 |
2,547.21 |
2,547.21 |
0.0K |
| 14:11 |
2,547.12 |
2,547.12 |
2,546.69 |
2,546.69 |
0.0K |
| 14:12 |
2,546.69 |
2,546.98 |
2,546.69 |
2,546.98 |
0.0K |
| 14:13 |
2,546.99 |
2,546.99 |
2,546.91 |
2,546.91 |
0.0K |
| 14:14 |
2,547.04 |
2,547.04 |
2,546.73 |
2,546.73 |
0.0K |
| 14:15 |
2,546.62 |
2,546.62 |
2,546.13 |
2,546.13 |
0.0K |
| 14:16 |
2,546.47 |
2,546.78 |
2,546.47 |
2,546.71 |
0.0K |
| 14:17 |
2,546.75 |
2,547.03 |
2,546.75 |
2,546.97 |
0.0K |
| 14:18 |
2,546.86 |
2,546.89 |
2,546.83 |
2,546.83 |
0.0K |
| 14:19 |
2,546.81 |
2,547.12 |
2,546.81 |
2,547.12 |
0.0K |
| 14:20 |
2,546.97 |
2,546.97 |
2,546.54 |
2,546.54 |
0.0K |
| 14:21 |
2,546.54 |
2,546.78 |
2,546.54 |
2,546.78 |
0.0K |
| 14:22 |
2,546.90 |
2,547.01 |
2,546.87 |
2,546.87 |
0.0K |
| 14:23 |
2,546.87 |
2,546.87 |
2,546.76 |
2,546.77 |
0.0K |
| 14:24 |
2,546.86 |
2,546.93 |
2,546.86 |
2,546.91 |
0.0K |
| 14:25 |
2,546.97 |
2,546.97 |
2,546.77 |
2,546.77 |
0.0K |
| 14:26 |
2,546.67 |
2,546.77 |
2,546.64 |
2,546.77 |
0.0K |
| 14:27 |
2,546.86 |
2,546.86 |
2,546.67 |
2,546.67 |
0.0K |
| 14:28 |
2,546.68 |
2,546.87 |
2,546.63 |
2,546.87 |
0.0K |
| 14:29 |
2,546.74 |
2,546.74 |
2,546.55 |
2,546.61 |
0.0K |
| 14:30 |
2,546.57 |
2,546.61 |
2,546.53 |
2,546.56 |
0.0K |
| 14:31 |
2,546.49 |
2,546.50 |
2,546.48 |
2,546.50 |
0.0K |
| 14:32 |
2,546.46 |
2,546.46 |
2,545.98 |
2,545.98 |
0.0K |
| 14:33 |
2,546.01 |
2,546.24 |
2,546.01 |
2,546.24 |
0.0K |
| 14:34 |
2,546.20 |
2,546.20 |
2,545.81 |
2,545.81 |
0.0K |
| 14:35 |
2,545.83 |
2,545.83 |
2,545.65 |
2,545.65 |
0.0K |
| 14:36 |
2,545.61 |
2,545.61 |
2,545.15 |
2,545.15 |
0.0K |
| 14:37 |
2,545.29 |
2,545.46 |
2,545.29 |
2,545.36 |
0.0K |
| 14:38 |
2,545.35 |
2,545.35 |
2,545.21 |
2,545.35 |
0.0K |
| 14:39 |
2,545.43 |
2,545.52 |
2,545.38 |
2,545.52 |
0.0K |
| 14:40 |
2,545.56 |
2,545.56 |
2,545.21 |
2,545.21 |
0.0K |
| 14:41 |
2,545.22 |
2,545.27 |
2,545.15 |
2,545.27 |
0.0K |
| 14:42 |
2,545.50 |
2,545.63 |
2,545.50 |
2,545.60 |
0.0K |
| 14:43 |
2,545.55 |
2,545.83 |
2,545.55 |
2,545.83 |
0.0K |
| 14:44 |
2,545.69 |
2,545.69 |
2,545.20 |
2,545.20 |
0.0K |
| 14:45 |
2,545.18 |
2,545.24 |
2,545.14 |
2,545.14 |
0.0K |
| 14:46 |
2,544.99 |
2,545.02 |
2,544.96 |
2,544.96 |
0.0K |
| 14:47 |
2,545.00 |
2,545.05 |
2,544.99 |
2,545.00 |
0.0K |
| 14:48 |
2,544.98 |
2,544.98 |
2,544.19 |
2,544.19 |
0.0K |
| 14:49 |
2,544.23 |
2,544.23 |
2,543.91 |
2,543.91 |
0.0K |
| 14:50 |
2,543.96 |
2,543.98 |
2,543.72 |
2,543.72 |
0.0K |
| 14:51 |
2,543.67 |
2,543.79 |
2,543.60 |
2,543.79 |
0.0K |
| 14:52 |
2,543.78 |
2,543.98 |
2,543.69 |
2,543.98 |
0.0K |
| 14:53 |
2,543.87 |
2,543.87 |
2,543.83 |
2,543.86 |
0.0K |
| 14:54 |
2,543.97 |
2,544.03 |
2,543.90 |
2,544.03 |
0.0K |
| 14:55 |
2,544.03 |
2,544.37 |
2,544.03 |
2,544.17 |
0.0K |
| 14:56 |
2,544.14 |
2,544.21 |
2,544.14 |
2,544.21 |
0.0K |
| 14:57 |
2,544.22 |
2,544.22 |
2,543.95 |
2,543.95 |
0.0K |
| 14:58 |
2,543.93 |
2,543.93 |
2,543.73 |
2,543.73 |
0.0K |
| 14:59 |
2,543.67 |
2,543.67 |
2,543.46 |
2,543.56 |
0.0K |
| 15:00 |
2,543.54 |
2,543.59 |
2,543.54 |
2,543.57 |
0.0K |
| 15:01 |
2,543.61 |
2,543.61 |
2,543.43 |
2,543.43 |
0.0K |
| 15:02 |
2,543.60 |
2,543.60 |
2,543.33 |
2,543.33 |
0.0K |
| 15:03 |
2,543.46 |
2,543.72 |
2,543.46 |
2,543.72 |
0.0K |
| 15:04 |
2,543.84 |
2,543.84 |
2,543.82 |
2,543.84 |
0.0K |
| 15:05 |
2,543.95 |
2,543.98 |
2,543.91 |
2,543.98 |
0.0K |
| 15:06 |
2,544.12 |
2,544.42 |
2,544.12 |
2,544.42 |
0.0K |
| 15:07 |
2,544.27 |
2,544.27 |
2,544.11 |
2,544.11 |
0.0K |
| 15:08 |
2,544.16 |
2,544.16 |
2,543.95 |
2,543.96 |
0.0K |
| 15:09 |
2,543.98 |
2,543.99 |
2,543.88 |
2,543.90 |
0.0K |
| 15:10 |
2,543.90 |
2,544.37 |
2,543.81 |
2,544.37 |
0.0K |
| 15:11 |
2,544.40 |
2,544.40 |
2,544.32 |
2,544.39 |
0.0K |
| 15:12 |
2,544.46 |
2,544.48 |
2,544.42 |
2,544.42 |
0.0K |
| 15:13 |
2,544.30 |
2,544.54 |
2,544.21 |
2,544.54 |
0.0K |
| 15:14 |
2,544.53 |
2,544.53 |
2,544.41 |
2,544.41 |
0.0K |
| 15:15 |
2,544.41 |
2,544.41 |
2,543.90 |
2,543.90 |
0.0K |
| 15:16 |
2,543.83 |
2,543.83 |
2,543.64 |
2,543.64 |
0.0K |
| 15:17 |
2,543.51 |
2,543.51 |
2,543.04 |
2,543.04 |
0.0K |
| 15:18 |
2,542.83 |
2,543.04 |
2,542.80 |
2,543.04 |
0.0K |
| 15:19 |
2,543.17 |
2,543.69 |
2,543.17 |
2,543.69 |
0.0K |
| 15:20 |
2,543.68 |
2,543.71 |
2,543.56 |
2,543.71 |
0.0K |
| 15:21 |
2,543.26 |
2,543.84 |
2,543.26 |
2,543.84 |
0.0K |
| 15:22 |
2,543.85 |
2,544.16 |
2,543.85 |
2,544.16 |
0.0K |
| 15:23 |
2,544.25 |
2,544.28 |
2,544.15 |
2,544.15 |
0.0K |
| 15:24 |
2,544.18 |
2,544.51 |
2,544.18 |
2,544.51 |
0.0K |
| 15:25 |
2,544.76 |
2,544.94 |
2,544.76 |
2,544.90 |
0.0K |
| 15:26 |
2,544.86 |
2,544.86 |
2,544.57 |
2,544.57 |
0.0K |
| 15:27 |
2,544.54 |
2,544.54 |
2,544.39 |
2,544.39 |
0.0K |
| 15:28 |
2,544.39 |
2,544.95 |
2,544.39 |
2,544.95 |
0.0K |
| 15:29 |
2,545.04 |
2,545.34 |
2,545.04 |
2,545.29 |
0.0K |
| 15:30 |
2,545.55 |
2,545.65 |
2,545.48 |
2,545.65 |
0.0K |
| 15:31 |
2,545.76 |
2,545.84 |
2,545.76 |
2,545.79 |
0.0K |
| 15:32 |
2,545.51 |
2,545.51 |
2,545.32 |
2,545.34 |
0.0K |
| 15:33 |
2,545.34 |
2,545.34 |
2,545.16 |
2,545.20 |
0.0K |
| 15:34 |
2,545.30 |
2,545.33 |
2,545.18 |
2,545.29 |
0.0K |
| 15:35 |
2,545.02 |
2,545.02 |
2,544.72 |
2,544.74 |
0.0K |
| 15:36 |
2,544.80 |
2,544.80 |
2,544.47 |
2,544.47 |
0.0K |
| 15:37 |
2,544.61 |
2,544.61 |
2,544.41 |
2,544.41 |
0.0K |
| 15:38 |
2,544.37 |
2,544.67 |
2,544.37 |
2,544.65 |
0.0K |
| 15:39 |
2,544.67 |
2,544.67 |
2,544.35 |
2,544.35 |
0.0K |
| 15:40 |
2,544.29 |
2,544.29 |
2,543.68 |
2,543.80 |
0.0K |
| 15:41 |
2,543.91 |
2,543.92 |
2,543.80 |
2,543.92 |
0.0K |
| 15:42 |
2,544.02 |
2,544.49 |
2,544.00 |
2,544.49 |
0.0K |
| 15:43 |
2,544.40 |
2,544.42 |
2,544.30 |
2,544.30 |
0.0K |
| 15:44 |
2,544.32 |
2,544.57 |
2,544.28 |
2,544.57 |
0.0K |
| 15:45 |
2,544.67 |
2,544.67 |
2,544.44 |
2,544.44 |
0.0K |
| 15:46 |
2,544.53 |
2,544.57 |
2,544.50 |
2,544.50 |
0.0K |
| 15:47 |
2,544.41 |
2,544.41 |
2,544.12 |
2,544.12 |
0.0K |
| 15:48 |
2,544.21 |
2,544.21 |
2,544.11 |
2,544.20 |
0.0K |
| 15:49 |
2,544.06 |
2,544.06 |
2,543.93 |
2,544.06 |
0.0K |
| 15:50 |
2,544.05 |
2,544.05 |
2,541.61 |
2,541.64 |
0.0K |
| 15:51 |
2,541.52 |
2,542.07 |
2,541.52 |
2,542.07 |
0.0K |
| 15:52 |
2,542.06 |
2,542.34 |
2,541.74 |
2,542.34 |
0.0K |
| 15:53 |
2,542.33 |
2,542.47 |
2,542.33 |
2,542.33 |
0.0K |
| 15:54 |
2,542.10 |
2,542.10 |
2,541.86 |
2,541.91 |
0.0K |
| 15:55 |
2,541.89 |
2,541.89 |
2,541.44 |
2,541.44 |
0.0K |
| 15:56 |
2,541.78 |
2,542.55 |
2,541.78 |
2,542.45 |
0.0K |
| 15:57 |
2,542.41 |
2,542.48 |
2,542.07 |
2,542.07 |
0.0K |
| 15:58 |
2,541.88 |
2,542.16 |
2,541.88 |
2,542.07 |
0.0K |
| 15:59 |
2,542.11 |
2,542.70 |
2,542.11 |
2,542.62 |
0.0K |
| 16:00 |
2,542.48 |
2,542.48 |
2,542.33 |
2,542.33 |
0.0K |
| 16:01 |
2,542.33 |
2,542.33 |
2,542.33 |
2,542.33 |
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
|