| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,536.83 |
2,536.83 |
2,532.52 |
2,533.00 |
0.0K |
| 09:31 |
2,531.87 |
2,532.58 |
2,531.46 |
2,531.46 |
0.0K |
| 09:32 |
2,530.94 |
2,531.45 |
2,530.94 |
2,531.24 |
0.0K |
| 09:33 |
2,531.04 |
2,532.19 |
2,531.04 |
2,531.69 |
0.0K |
| 09:34 |
2,531.91 |
2,531.91 |
2,528.10 |
2,528.10 |
0.0K |
| 09:35 |
2,527.32 |
2,527.32 |
2,525.76 |
2,526.01 |
0.0K |
| 09:36 |
2,526.07 |
2,526.61 |
2,525.59 |
2,526.61 |
0.0K |
| 09:37 |
2,525.56 |
2,525.72 |
2,525.56 |
2,525.58 |
0.0K |
| 09:38 |
2,524.96 |
2,526.74 |
2,524.96 |
2,526.74 |
0.0K |
| 09:39 |
2,526.84 |
2,527.53 |
2,526.84 |
2,527.53 |
0.0K |
| 09:40 |
2,527.30 |
2,527.51 |
2,527.05 |
2,527.51 |
0.0K |
| 09:41 |
2,528.03 |
2,529.76 |
2,528.03 |
2,529.12 |
0.0K |
| 09:42 |
2,529.13 |
2,529.13 |
2,527.59 |
2,527.59 |
0.0K |
| 09:43 |
2,527.41 |
2,527.41 |
2,524.90 |
2,524.90 |
0.0K |
| 09:44 |
2,524.83 |
2,525.70 |
2,524.83 |
2,525.70 |
0.0K |
| 09:45 |
2,525.87 |
2,526.13 |
2,524.81 |
2,525.89 |
0.0K |
| 09:46 |
2,526.30 |
2,526.83 |
2,526.30 |
2,526.37 |
0.0K |
| 09:47 |
2,526.14 |
2,526.14 |
2,525.43 |
2,525.43 |
0.0K |
| 09:48 |
2,524.71 |
2,524.71 |
2,523.36 |
2,524.22 |
0.0K |
| 09:49 |
2,523.86 |
2,525.37 |
2,523.86 |
2,525.37 |
0.0K |
| 09:50 |
2,525.54 |
2,526.17 |
2,525.07 |
2,525.07 |
0.0K |
| 09:51 |
2,524.28 |
2,524.88 |
2,524.28 |
2,524.88 |
0.0K |
| 09:52 |
2,524.74 |
2,524.82 |
2,523.88 |
2,523.88 |
0.0K |
| 09:53 |
2,523.67 |
2,523.67 |
2,522.79 |
2,523.29 |
0.0K |
| 09:54 |
2,523.15 |
2,524.17 |
2,523.15 |
2,524.17 |
0.0K |
| 09:55 |
2,523.87 |
2,523.87 |
2,523.43 |
2,523.77 |
0.0K |
| 09:56 |
2,524.02 |
2,524.13 |
2,523.95 |
2,524.00 |
0.0K |
| 09:57 |
2,523.84 |
2,523.84 |
2,523.56 |
2,523.64 |
0.0K |
| 09:58 |
2,523.64 |
2,523.91 |
2,523.37 |
2,523.91 |
0.0K |
| 09:59 |
2,523.85 |
2,524.20 |
2,523.78 |
2,523.78 |
0.0K |
| 10:00 |
2,524.16 |
2,524.79 |
2,524.16 |
2,524.79 |
0.0K |
| 10:01 |
2,525.05 |
2,525.05 |
2,524.30 |
2,524.52 |
0.0K |
| 10:02 |
2,525.11 |
2,525.11 |
2,524.47 |
2,524.47 |
0.0K |
| 10:03 |
2,524.04 |
2,524.54 |
2,524.04 |
2,524.22 |
0.0K |
| 10:04 |
2,524.49 |
2,524.81 |
2,524.48 |
2,524.81 |
0.0K |
| 10:05 |
2,524.85 |
2,524.85 |
2,524.44 |
2,524.44 |
0.0K |
| 10:06 |
2,524.31 |
2,524.76 |
2,524.31 |
2,524.76 |
0.0K |
| 10:07 |
2,525.29 |
2,525.29 |
2,524.49 |
2,524.60 |
0.0K |
| 10:08 |
2,524.47 |
2,524.94 |
2,524.47 |
2,524.94 |
0.0K |
| 10:09 |
2,524.29 |
2,524.29 |
2,522.90 |
2,522.90 |
0.0K |
| 10:10 |
2,522.81 |
2,523.06 |
2,522.81 |
2,523.06 |
0.0K |
| 10:11 |
2,523.13 |
2,523.88 |
2,523.13 |
2,523.88 |
0.0K |
| 10:12 |
2,523.71 |
2,523.71 |
2,523.07 |
2,523.07 |
0.0K |
| 10:13 |
2,522.27 |
2,522.27 |
2,521.54 |
2,521.70 |
0.0K |
| 10:14 |
2,522.01 |
2,522.52 |
2,522.01 |
2,522.52 |
0.0K |
| 10:15 |
2,522.59 |
2,522.60 |
2,522.19 |
2,522.19 |
0.0K |
| 10:16 |
2,522.00 |
2,522.00 |
2,521.78 |
2,521.89 |
0.0K |
| 10:17 |
2,521.42 |
2,521.70 |
2,521.42 |
2,521.70 |
0.0K |
| 10:18 |
2,521.77 |
2,522.86 |
2,521.77 |
2,522.86 |
0.0K |
| 10:19 |
2,523.32 |
2,523.32 |
2,522.98 |
2,523.07 |
0.0K |
| 10:20 |
2,522.48 |
2,522.48 |
2,522.03 |
2,522.03 |
0.0K |
| 10:21 |
2,521.91 |
2,522.00 |
2,521.86 |
2,521.86 |
0.0K |
| 10:22 |
2,522.14 |
2,522.17 |
2,521.96 |
2,522.17 |
0.0K |
| 10:23 |
2,522.18 |
2,522.30 |
2,522.04 |
2,522.11 |
0.0K |
| 10:24 |
2,522.20 |
2,522.62 |
2,522.20 |
2,522.62 |
0.0K |
| 10:25 |
2,522.70 |
2,522.70 |
2,522.47 |
2,522.47 |
0.0K |
| 10:26 |
2,522.43 |
2,522.49 |
2,522.29 |
2,522.29 |
0.0K |
| 10:27 |
2,522.10 |
2,522.39 |
2,522.10 |
2,522.27 |
0.0K |
| 10:28 |
2,522.38 |
2,522.38 |
2,522.07 |
2,522.17 |
0.0K |
| 10:29 |
2,522.21 |
2,522.47 |
2,522.21 |
2,522.47 |
0.0K |
| 10:30 |
2,522.46 |
2,523.29 |
2,522.46 |
2,523.09 |
0.0K |
| 10:31 |
2,523.05 |
2,523.75 |
2,523.05 |
2,523.65 |
0.0K |
| 10:32 |
2,523.63 |
2,523.74 |
2,523.14 |
2,523.74 |
0.0K |
| 10:33 |
2,523.15 |
2,523.44 |
2,523.12 |
2,523.44 |
0.0K |
| 10:34 |
2,523.50 |
2,523.75 |
2,523.50 |
2,523.75 |
0.0K |
| 10:35 |
2,523.56 |
2,523.66 |
2,523.30 |
2,523.62 |
0.0K |
| 10:36 |
2,523.54 |
2,523.57 |
2,522.77 |
2,522.77 |
0.0K |
| 10:37 |
2,522.85 |
2,522.85 |
2,522.61 |
2,522.79 |
0.0K |
| 10:38 |
2,522.82 |
2,522.82 |
2,522.43 |
2,522.43 |
0.0K |
| 10:39 |
2,522.42 |
2,522.74 |
2,522.42 |
2,522.74 |
0.0K |
| 10:40 |
2,522.47 |
2,522.47 |
2,522.24 |
2,522.26 |
0.0K |
| 10:41 |
2,522.22 |
2,522.22 |
2,521.38 |
2,521.38 |
0.0K |
| 10:42 |
2,521.40 |
2,521.45 |
2,521.21 |
2,521.45 |
0.0K |
| 10:43 |
2,521.48 |
2,521.83 |
2,521.48 |
2,521.77 |
0.0K |
| 10:44 |
2,521.40 |
2,521.59 |
2,521.32 |
2,521.59 |
0.0K |
| 10:45 |
2,521.75 |
2,521.75 |
2,521.55 |
2,521.55 |
0.0K |
| 10:46 |
2,521.35 |
2,521.64 |
2,521.22 |
2,521.64 |
0.0K |
| 10:47 |
2,521.26 |
2,521.43 |
2,521.26 |
2,521.36 |
0.0K |
| 10:48 |
2,521.45 |
2,521.56 |
2,521.28 |
2,521.56 |
0.0K |
| 10:49 |
2,521.60 |
2,521.60 |
2,521.33 |
2,521.33 |
0.0K |
| 10:50 |
2,521.45 |
2,521.54 |
2,521.40 |
2,521.40 |
0.0K |
| 10:51 |
2,521.46 |
2,521.92 |
2,521.46 |
2,521.92 |
0.0K |
| 10:52 |
2,522.41 |
2,523.02 |
2,522.41 |
2,523.02 |
0.0K |
| 10:53 |
2,523.20 |
2,523.55 |
2,523.20 |
2,523.55 |
0.0K |
| 10:54 |
2,523.41 |
2,523.47 |
2,523.36 |
2,523.40 |
0.0K |
| 10:55 |
2,523.52 |
2,523.80 |
2,523.49 |
2,523.80 |
0.0K |
| 10:56 |
2,523.59 |
2,523.59 |
2,523.34 |
2,523.39 |
0.0K |
| 10:57 |
2,523.49 |
2,524.21 |
2,523.49 |
2,524.21 |
0.0K |
| 10:58 |
2,524.32 |
2,524.60 |
2,524.32 |
2,524.60 |
0.0K |
| 10:59 |
2,524.65 |
2,524.79 |
2,524.57 |
2,524.79 |
0.0K |
| 11:00 |
2,524.66 |
2,525.48 |
2,524.66 |
2,525.48 |
0.0K |
| 11:01 |
2,525.45 |
2,525.45 |
2,525.31 |
2,525.33 |
0.0K |
| 11:02 |
2,525.48 |
2,525.48 |
2,525.13 |
2,525.13 |
0.0K |
| 11:03 |
2,524.85 |
2,524.85 |
2,524.52 |
2,524.77 |
0.0K |
| 11:04 |
2,524.63 |
2,524.66 |
2,524.53 |
2,524.66 |
0.0K |
| 11:05 |
2,524.61 |
2,524.83 |
2,524.59 |
2,524.83 |
0.0K |
| 11:06 |
2,524.82 |
2,524.82 |
2,524.52 |
2,524.67 |
0.0K |
| 11:07 |
2,524.65 |
2,524.65 |
2,524.57 |
2,524.63 |
0.0K |
| 11:08 |
2,524.49 |
2,524.56 |
2,524.37 |
2,524.46 |
0.0K |
| 11:09 |
2,524.21 |
2,524.21 |
2,523.76 |
2,523.76 |
0.0K |
| 11:10 |
2,523.75 |
2,524.11 |
2,523.75 |
2,524.11 |
0.0K |
| 11:11 |
2,524.27 |
2,524.49 |
2,524.27 |
2,524.49 |
0.0K |
| 11:12 |
2,524.42 |
2,524.63 |
2,524.42 |
2,524.63 |
0.0K |
| 11:13 |
2,524.41 |
2,524.41 |
2,524.02 |
2,524.13 |
0.0K |
| 11:14 |
2,524.13 |
2,524.32 |
2,524.13 |
2,524.21 |
0.0K |
| 11:15 |
2,524.18 |
2,524.29 |
2,524.18 |
2,524.23 |
0.0K |
| 11:16 |
2,524.62 |
2,525.17 |
2,524.62 |
2,525.17 |
0.0K |
| 11:17 |
2,524.94 |
2,525.64 |
2,524.94 |
2,525.64 |
0.0K |
| 11:18 |
2,525.81 |
2,526.01 |
2,525.72 |
2,525.80 |
0.0K |
| 11:19 |
2,525.75 |
2,526.07 |
2,525.75 |
2,526.07 |
0.0K |
| 11:20 |
2,526.29 |
2,526.51 |
2,526.29 |
2,526.51 |
0.0K |
| 11:21 |
2,526.33 |
2,526.33 |
2,525.97 |
2,526.02 |
0.0K |
| 11:22 |
2,525.91 |
2,525.91 |
2,525.47 |
2,525.47 |
0.0K |
| 11:23 |
2,525.67 |
2,525.78 |
2,525.67 |
2,525.76 |
0.0K |
| 11:24 |
2,525.81 |
2,526.17 |
2,525.75 |
2,526.17 |
0.0K |
| 11:25 |
2,526.10 |
2,526.10 |
2,525.90 |
2,525.92 |
0.0K |
| 11:26 |
2,525.72 |
2,525.72 |
2,525.55 |
2,525.58 |
0.0K |
| 11:27 |
2,525.45 |
2,525.85 |
2,525.45 |
2,525.85 |
0.0K |
| 11:28 |
2,525.91 |
2,525.97 |
2,525.89 |
2,525.97 |
0.0K |
| 11:29 |
2,526.01 |
2,526.01 |
2,525.77 |
2,525.77 |
0.0K |
| 11:30 |
2,525.61 |
2,526.06 |
2,525.61 |
2,526.06 |
0.0K |
| 11:31 |
2,526.09 |
2,526.09 |
2,525.66 |
2,525.66 |
0.0K |
| 11:32 |
2,525.85 |
2,525.93 |
2,525.74 |
2,525.74 |
0.0K |
| 11:33 |
2,525.77 |
2,525.97 |
2,525.77 |
2,525.97 |
0.0K |
| 11:34 |
2,525.98 |
2,526.30 |
2,525.98 |
2,526.17 |
0.0K |
| 11:35 |
2,526.15 |
2,526.61 |
2,526.15 |
2,526.61 |
0.0K |
| 11:36 |
2,526.51 |
2,526.51 |
2,526.47 |
2,526.47 |
0.0K |
| 11:37 |
2,526.53 |
2,527.01 |
2,526.53 |
2,527.01 |
0.0K |
| 11:38 |
2,526.99 |
2,527.05 |
2,526.76 |
2,526.76 |
0.0K |
| 11:39 |
2,526.68 |
2,526.72 |
2,526.59 |
2,526.72 |
0.0K |
| 11:40 |
2,526.81 |
2,527.46 |
2,526.81 |
2,527.46 |
0.0K |
| 11:41 |
2,527.58 |
2,527.61 |
2,527.51 |
2,527.60 |
0.0K |
| 11:42 |
2,527.54 |
2,527.64 |
2,527.54 |
2,527.60 |
0.0K |
| 11:43 |
2,527.58 |
2,527.77 |
2,527.58 |
2,527.68 |
0.0K |
| 11:44 |
2,527.80 |
2,527.84 |
2,527.80 |
2,527.82 |
0.0K |
| 11:45 |
2,527.74 |
2,528.29 |
2,527.60 |
2,528.29 |
0.0K |
| 11:46 |
2,528.36 |
2,528.55 |
2,528.36 |
2,528.41 |
0.0K |
| 11:47 |
2,528.44 |
2,528.44 |
2,528.34 |
2,528.34 |
0.0K |
| 11:48 |
2,528.43 |
2,528.46 |
2,528.34 |
2,528.34 |
0.0K |
| 11:49 |
2,528.30 |
2,528.30 |
2,528.13 |
2,528.13 |
0.0K |
| 11:50 |
2,528.18 |
2,528.54 |
2,528.18 |
2,528.54 |
0.0K |
| 11:51 |
2,528.57 |
2,528.75 |
2,528.43 |
2,528.43 |
0.0K |
| 11:52 |
2,528.40 |
2,528.87 |
2,528.40 |
2,528.87 |
0.0K |
| 11:53 |
2,528.98 |
2,529.11 |
2,528.98 |
2,529.06 |
0.0K |
| 11:54 |
2,528.93 |
2,529.04 |
2,528.84 |
2,529.04 |
0.0K |
| 11:55 |
2,529.18 |
2,529.27 |
2,529.18 |
2,529.21 |
0.0K |
| 11:56 |
2,528.99 |
2,528.99 |
2,528.88 |
2,528.88 |
0.0K |
| 11:57 |
2,528.82 |
2,528.82 |
2,528.79 |
2,528.81 |
0.0K |
| 11:58 |
2,528.87 |
2,529.08 |
2,528.76 |
2,529.08 |
0.0K |
| 11:59 |
2,529.18 |
2,529.18 |
2,529.06 |
2,529.06 |
0.0K |
| 12:00 |
2,529.14 |
2,529.14 |
2,528.93 |
2,528.96 |
0.0K |
| 12:01 |
2,529.14 |
2,529.14 |
2,528.92 |
2,528.92 |
0.0K |
| 12:02 |
2,528.86 |
2,529.06 |
2,528.80 |
2,529.06 |
0.0K |
| 12:03 |
2,529.07 |
2,529.10 |
2,528.68 |
2,528.68 |
0.0K |
| 12:04 |
2,528.46 |
2,528.46 |
2,528.30 |
2,528.30 |
0.0K |
| 12:05 |
2,528.37 |
2,528.62 |
2,528.37 |
2,528.48 |
0.0K |
| 12:06 |
2,528.44 |
2,528.44 |
2,528.24 |
2,528.24 |
0.0K |
| 12:07 |
2,528.26 |
2,528.39 |
2,528.26 |
2,528.26 |
0.0K |
| 12:08 |
2,528.26 |
2,528.26 |
2,528.01 |
2,528.01 |
0.0K |
| 12:09 |
2,527.96 |
2,527.96 |
2,527.75 |
2,527.75 |
0.0K |
| 12:10 |
2,527.80 |
2,527.87 |
2,527.77 |
2,527.87 |
0.0K |
| 12:11 |
2,527.87 |
2,528.12 |
2,527.87 |
2,528.12 |
0.0K |
| 12:12 |
2,528.33 |
2,528.60 |
2,528.33 |
2,528.60 |
0.0K |
| 12:13 |
2,528.63 |
2,528.64 |
2,528.56 |
2,528.59 |
0.0K |
| 12:14 |
2,528.64 |
2,528.76 |
2,528.64 |
2,528.76 |
0.0K |
| 12:15 |
2,528.82 |
2,528.82 |
2,528.75 |
2,528.76 |
0.0K |
| 12:16 |
2,528.80 |
2,529.08 |
2,528.80 |
2,529.08 |
0.0K |
| 12:17 |
2,529.02 |
2,529.28 |
2,529.02 |
2,529.26 |
0.0K |
| 12:18 |
2,529.21 |
2,529.77 |
2,529.21 |
2,529.77 |
0.0K |
| 12:19 |
2,529.79 |
2,530.10 |
2,529.79 |
2,530.10 |
0.0K |
| 12:20 |
2,530.17 |
2,530.17 |
2,529.75 |
2,529.75 |
0.0K |
| 12:21 |
2,529.83 |
2,529.83 |
2,529.34 |
2,529.34 |
0.0K |
| 12:22 |
2,529.33 |
2,529.54 |
2,529.33 |
2,529.48 |
0.0K |
| 12:23 |
2,529.49 |
2,529.51 |
2,529.41 |
2,529.42 |
0.0K |
| 12:24 |
2,529.47 |
2,529.50 |
2,529.29 |
2,529.29 |
0.0K |
| 12:25 |
2,529.18 |
2,529.35 |
2,529.18 |
2,529.35 |
0.0K |
| 12:26 |
2,529.14 |
2,529.29 |
2,529.08 |
2,529.08 |
0.0K |
| 12:27 |
2,529.09 |
2,529.09 |
2,528.88 |
2,528.88 |
0.0K |
| 12:28 |
2,528.93 |
2,528.93 |
2,528.79 |
2,528.83 |
0.0K |
| 12:29 |
2,528.76 |
2,528.76 |
2,528.71 |
2,528.72 |
0.0K |
| 12:30 |
2,528.69 |
2,528.84 |
2,528.63 |
2,528.84 |
0.0K |
| 12:31 |
2,528.87 |
2,528.99 |
2,528.87 |
2,528.97 |
0.0K |
| 12:32 |
2,529.05 |
2,529.31 |
2,529.05 |
2,529.31 |
0.0K |
| 12:33 |
2,529.28 |
2,529.28 |
2,529.20 |
2,529.21 |
0.0K |
| 12:34 |
2,529.29 |
2,529.69 |
2,529.29 |
2,529.69 |
0.0K |
| 12:35 |
2,529.55 |
2,529.55 |
2,529.31 |
2,529.36 |
0.0K |
| 12:36 |
2,529.35 |
2,529.55 |
2,529.35 |
2,529.55 |
0.0K |
| 12:37 |
2,529.59 |
2,529.59 |
2,529.50 |
2,529.51 |
0.0K |
| 12:38 |
2,529.54 |
2,529.54 |
2,529.36 |
2,529.38 |
0.0K |
| 12:39 |
2,529.46 |
2,529.47 |
2,529.36 |
2,529.41 |
0.0K |
| 12:40 |
2,529.36 |
2,529.36 |
2,529.11 |
2,529.13 |
0.0K |
| 12:41 |
2,529.05 |
2,529.05 |
2,528.83 |
2,528.83 |
0.0K |
| 12:42 |
2,528.91 |
2,529.20 |
2,528.91 |
2,529.20 |
0.0K |
| 12:43 |
2,529.24 |
2,529.31 |
2,529.24 |
2,529.31 |
0.0K |
| 12:44 |
2,529.27 |
2,529.42 |
2,528.99 |
2,528.99 |
0.0K |
| 12:45 |
2,528.89 |
2,529.02 |
2,528.83 |
2,529.02 |
0.0K |
| 12:46 |
2,528.96 |
2,529.17 |
2,528.96 |
2,529.02 |
0.0K |
| 12:47 |
2,529.03 |
2,529.04 |
2,528.97 |
2,529.04 |
0.0K |
| 12:48 |
2,528.97 |
2,528.97 |
2,528.75 |
2,528.89 |
0.0K |
| 12:49 |
2,528.87 |
2,529.02 |
2,528.87 |
2,529.01 |
0.0K |
| 12:50 |
2,529.04 |
2,529.17 |
2,529.04 |
2,529.15 |
0.0K |
| 12:51 |
2,529.14 |
2,529.61 |
2,529.12 |
2,529.61 |
0.0K |
| 12:52 |
2,529.80 |
2,530.01 |
2,529.80 |
2,530.01 |
0.0K |
| 12:53 |
2,530.21 |
2,530.24 |
2,530.21 |
2,530.24 |
0.0K |
| 12:54 |
2,530.21 |
2,530.21 |
2,530.03 |
2,530.03 |
0.0K |
| 12:55 |
2,530.01 |
2,530.05 |
2,529.81 |
2,529.81 |
0.0K |
| 12:56 |
2,529.70 |
2,529.82 |
2,529.70 |
2,529.82 |
0.0K |
| 12:57 |
2,529.66 |
2,529.66 |
2,529.63 |
2,529.63 |
0.0K |
| 12:58 |
2,529.58 |
2,529.58 |
2,529.33 |
2,529.33 |
0.0K |
| 12:59 |
2,529.28 |
2,529.28 |
2,529.19 |
2,529.20 |
0.0K |
| 13:00 |
2,529.23 |
2,529.43 |
2,529.23 |
2,529.27 |
0.0K |
| 13:01 |
2,529.15 |
2,529.15 |
2,528.80 |
2,528.80 |
0.0K |
| 13:02 |
2,528.87 |
2,529.22 |
2,528.87 |
2,529.22 |
0.0K |
| 13:03 |
2,529.20 |
2,529.44 |
2,529.20 |
2,529.44 |
0.0K |
| 13:04 |
2,529.59 |
2,530.06 |
2,529.59 |
2,530.06 |
0.0K |
| 13:05 |
2,530.05 |
2,530.07 |
2,529.93 |
2,530.07 |
0.0K |
| 13:06 |
2,530.15 |
2,530.18 |
2,530.13 |
2,530.18 |
0.0K |
| 13:07 |
2,530.34 |
2,530.60 |
2,530.34 |
2,530.60 |
0.0K |
| 13:08 |
2,530.52 |
2,530.61 |
2,530.52 |
2,530.59 |
0.0K |
| 13:09 |
2,530.52 |
2,530.52 |
2,530.40 |
2,530.41 |
0.0K |
| 13:10 |
2,530.18 |
2,530.18 |
2,530.09 |
2,530.13 |
0.0K |
| 13:11 |
2,530.10 |
2,530.15 |
2,530.08 |
2,530.15 |
0.0K |
| 13:12 |
2,530.15 |
2,530.67 |
2,530.09 |
2,530.67 |
0.0K |
| 13:13 |
2,530.69 |
2,530.73 |
2,530.69 |
2,530.72 |
0.0K |
| 13:14 |
2,530.73 |
2,530.87 |
2,530.73 |
2,530.87 |
0.0K |
| 13:15 |
2,530.85 |
2,530.87 |
2,530.57 |
2,530.57 |
0.0K |
| 13:16 |
2,530.58 |
2,530.58 |
2,530.45 |
2,530.45 |
0.0K |
| 13:17 |
2,530.49 |
2,530.58 |
2,530.41 |
2,530.56 |
0.0K |
| 13:18 |
2,530.53 |
2,530.53 |
2,530.15 |
2,530.18 |
0.0K |
| 13:19 |
2,530.17 |
2,530.17 |
2,530.04 |
2,530.04 |
0.0K |
| 13:20 |
2,529.98 |
2,529.98 |
2,529.65 |
2,529.65 |
0.0K |
| 13:21 |
2,529.83 |
2,530.15 |
2,529.83 |
2,530.15 |
0.0K |
| 13:22 |
2,530.22 |
2,530.46 |
2,530.22 |
2,530.46 |
0.0K |
| 13:23 |
2,530.54 |
2,530.64 |
2,530.54 |
2,530.64 |
0.0K |
| 13:24 |
2,530.69 |
2,531.05 |
2,530.69 |
2,530.90 |
0.0K |
| 13:25 |
2,530.92 |
2,531.41 |
2,530.92 |
2,531.41 |
0.0K |
| 13:26 |
2,531.42 |
2,531.69 |
2,531.42 |
2,531.65 |
0.0K |
| 13:27 |
2,531.66 |
2,531.85 |
2,531.61 |
2,531.85 |
0.0K |
| 13:28 |
2,531.92 |
2,532.02 |
2,531.91 |
2,532.02 |
0.0K |
| 13:29 |
2,531.89 |
2,531.89 |
2,531.47 |
2,531.62 |
0.0K |
| 13:30 |
2,531.76 |
2,531.80 |
2,531.76 |
2,531.76 |
0.0K |
| 13:31 |
2,531.74 |
2,531.74 |
2,531.61 |
2,531.64 |
0.0K |
| 13:32 |
2,531.92 |
2,531.92 |
2,531.64 |
2,531.64 |
0.0K |
| 13:33 |
2,531.62 |
2,531.62 |
2,531.16 |
2,531.16 |
0.0K |
| 13:34 |
2,531.08 |
2,531.16 |
2,531.05 |
2,531.16 |
0.0K |
| 13:35 |
2,531.21 |
2,531.65 |
2,531.21 |
2,531.59 |
0.0K |
| 13:36 |
2,531.54 |
2,531.54 |
2,531.11 |
2,531.11 |
0.0K |
| 13:37 |
2,531.05 |
2,531.05 |
2,530.84 |
2,530.84 |
0.0K |
| 13:38 |
2,530.78 |
2,531.00 |
2,530.74 |
2,530.83 |
0.0K |
| 13:39 |
2,530.78 |
2,530.78 |
2,530.63 |
2,530.63 |
0.0K |
| 13:40 |
2,530.54 |
2,530.54 |
2,530.00 |
2,530.01 |
0.0K |
| 13:41 |
2,529.84 |
2,529.84 |
2,529.75 |
2,529.76 |
0.0K |
| 13:42 |
2,529.70 |
2,529.73 |
2,529.67 |
2,529.73 |
0.0K |
| 13:43 |
2,529.70 |
2,529.70 |
2,529.57 |
2,529.57 |
0.0K |
| 13:44 |
2,529.58 |
2,530.16 |
2,529.58 |
2,530.16 |
0.0K |
| 13:45 |
2,530.25 |
2,530.25 |
2,529.99 |
2,529.99 |
0.0K |
| 13:46 |
2,529.92 |
2,530.15 |
2,529.92 |
2,530.15 |
0.0K |
| 13:47 |
2,530.22 |
2,530.58 |
2,530.22 |
2,530.58 |
0.0K |
| 13:48 |
2,530.54 |
2,530.73 |
2,530.54 |
2,530.71 |
0.0K |
| 13:49 |
2,530.65 |
2,530.77 |
2,530.65 |
2,530.68 |
0.0K |
| 13:50 |
2,530.69 |
2,530.85 |
2,530.69 |
2,530.84 |
0.0K |
| 13:51 |
2,530.83 |
2,531.02 |
2,530.67 |
2,531.02 |
0.0K |
| 13:52 |
2,531.27 |
2,531.27 |
2,531.11 |
2,531.13 |
0.0K |
| 13:53 |
2,531.18 |
2,531.18 |
2,531.08 |
2,531.13 |
0.0K |
| 13:54 |
2,531.15 |
2,531.24 |
2,531.15 |
2,531.24 |
0.0K |
| 13:55 |
2,531.17 |
2,531.30 |
2,531.08 |
2,531.30 |
0.0K |
| 13:56 |
2,531.23 |
2,531.49 |
2,531.23 |
2,531.49 |
0.0K |
| 13:57 |
2,531.60 |
2,531.68 |
2,531.60 |
2,531.67 |
0.0K |
| 13:58 |
2,531.68 |
2,531.68 |
2,531.39 |
2,531.42 |
0.0K |
| 13:59 |
2,531.36 |
2,531.36 |
2,530.94 |
2,530.94 |
0.0K |
| 14:00 |
2,530.90 |
2,531.01 |
2,530.88 |
2,531.01 |
0.0K |
| 14:01 |
2,530.97 |
2,531.05 |
2,530.96 |
2,530.96 |
0.0K |
| 14:02 |
2,530.90 |
2,531.09 |
2,530.77 |
2,531.09 |
0.0K |
| 14:03 |
2,530.91 |
2,530.91 |
2,530.67 |
2,530.67 |
0.0K |
| 14:04 |
2,530.73 |
2,530.76 |
2,530.70 |
2,530.70 |
0.0K |
| 14:05 |
2,530.69 |
2,530.72 |
2,530.57 |
2,530.72 |
0.0K |
| 14:06 |
2,531.30 |
2,531.39 |
2,531.30 |
2,531.38 |
0.0K |
| 14:07 |
2,531.05 |
2,531.05 |
2,530.78 |
2,530.78 |
0.0K |
| 14:08 |
2,530.77 |
2,530.77 |
2,530.76 |
2,530.76 |
0.0K |
| 14:09 |
2,530.74 |
2,530.83 |
2,530.66 |
2,530.72 |
0.0K |
| 14:10 |
2,530.75 |
2,531.03 |
2,530.73 |
2,531.03 |
0.0K |
| 14:11 |
2,531.10 |
2,531.29 |
2,531.10 |
2,531.29 |
0.0K |
| 14:12 |
2,531.37 |
2,531.48 |
2,531.37 |
2,531.42 |
0.0K |
| 14:13 |
2,531.44 |
2,531.62 |
2,531.44 |
2,531.62 |
0.0K |
| 14:14 |
2,531.58 |
2,531.58 |
2,531.53 |
2,531.53 |
0.0K |
| 14:15 |
2,531.50 |
2,532.03 |
2,531.50 |
2,531.91 |
0.0K |
| 14:16 |
2,531.89 |
2,531.89 |
2,531.70 |
2,531.70 |
0.0K |
| 14:17 |
2,531.70 |
2,531.70 |
2,531.31 |
2,531.31 |
0.0K |
| 14:18 |
2,531.63 |
2,531.80 |
2,531.54 |
2,531.54 |
0.0K |
| 14:19 |
2,531.76 |
2,531.76 |
2,531.70 |
2,531.74 |
0.0K |
| 14:20 |
2,531.94 |
2,532.03 |
2,531.94 |
2,532.02 |
0.0K |
| 14:21 |
2,531.91 |
2,531.91 |
2,531.50 |
2,531.50 |
0.0K |
| 14:22 |
2,531.42 |
2,531.44 |
2,531.29 |
2,531.29 |
0.0K |
| 14:23 |
2,531.31 |
2,531.31 |
2,530.78 |
2,530.78 |
0.0K |
| 14:24 |
2,530.69 |
2,530.77 |
2,530.42 |
2,530.42 |
0.0K |
| 14:25 |
2,530.40 |
2,530.40 |
2,530.28 |
2,530.31 |
0.0K |
| 14:26 |
2,530.32 |
2,530.39 |
2,530.32 |
2,530.39 |
0.0K |
| 14:27 |
2,530.30 |
2,530.30 |
2,530.05 |
2,530.05 |
0.0K |
| 14:28 |
2,530.15 |
2,530.53 |
2,530.15 |
2,530.53 |
0.0K |
| 14:29 |
2,530.51 |
2,530.51 |
2,530.11 |
2,530.11 |
0.0K |
| 14:30 |
2,530.05 |
2,530.32 |
2,530.01 |
2,530.32 |
0.0K |
| 14:31 |
2,530.31 |
2,530.35 |
2,530.31 |
2,530.35 |
0.0K |
| 14:32 |
2,530.38 |
2,530.39 |
2,530.37 |
2,530.37 |
0.0K |
| 14:33 |
2,530.70 |
2,530.70 |
2,530.48 |
2,530.48 |
0.0K |
| 14:34 |
2,530.47 |
2,530.47 |
2,530.12 |
2,530.12 |
0.0K |
| 14:35 |
2,530.18 |
2,530.22 |
2,530.12 |
2,530.22 |
0.0K |
| 14:36 |
2,530.04 |
2,530.04 |
2,529.98 |
2,529.98 |
0.0K |
| 14:37 |
2,529.99 |
2,529.99 |
2,529.77 |
2,529.87 |
0.0K |
| 14:38 |
2,529.74 |
2,529.74 |
2,529.73 |
2,529.74 |
0.0K |
| 14:39 |
2,529.69 |
2,529.69 |
2,529.27 |
2,529.27 |
0.0K |
| 14:40 |
2,528.91 |
2,528.96 |
2,528.90 |
2,528.90 |
0.0K |
| 14:41 |
2,529.00 |
2,529.05 |
2,528.64 |
2,528.64 |
0.0K |
| 14:42 |
2,528.60 |
2,528.60 |
2,528.01 |
2,528.01 |
0.0K |
| 14:43 |
2,527.84 |
2,527.91 |
2,527.75 |
2,527.91 |
0.0K |
| 14:44 |
2,528.20 |
2,528.20 |
2,528.13 |
2,528.13 |
0.0K |
| 14:45 |
2,528.10 |
2,528.14 |
2,528.04 |
2,528.14 |
0.0K |
| 14:46 |
2,528.11 |
2,528.24 |
2,528.10 |
2,528.24 |
0.0K |
| 14:47 |
2,528.32 |
2,528.33 |
2,528.24 |
2,528.24 |
0.0K |
| 14:48 |
2,528.10 |
2,528.18 |
2,528.10 |
2,528.13 |
0.0K |
| 14:49 |
2,527.97 |
2,527.98 |
2,527.82 |
2,527.82 |
0.0K |
| 14:50 |
2,527.74 |
2,527.74 |
2,527.47 |
2,527.47 |
0.0K |
| 14:51 |
2,527.48 |
2,527.64 |
2,527.48 |
2,527.60 |
0.0K |
| 14:52 |
2,527.57 |
2,527.57 |
2,527.43 |
2,527.43 |
0.0K |
| 14:53 |
2,527.34 |
2,527.43 |
2,527.26 |
2,527.43 |
0.0K |
| 14:54 |
2,527.52 |
2,527.86 |
2,527.52 |
2,527.85 |
0.0K |
| 14:55 |
2,527.90 |
2,527.90 |
2,527.79 |
2,527.87 |
0.0K |
| 14:56 |
2,527.92 |
2,528.09 |
2,527.92 |
2,528.01 |
0.0K |
| 14:57 |
2,528.00 |
2,528.22 |
2,528.00 |
2,528.20 |
0.0K |
| 14:58 |
2,528.21 |
2,528.37 |
2,528.21 |
2,528.37 |
0.0K |
| 14:59 |
2,528.32 |
2,528.32 |
2,528.02 |
2,528.02 |
0.0K |
| 15:00 |
2,527.98 |
2,528.05 |
2,527.95 |
2,528.00 |
0.0K |
| 15:01 |
2,527.89 |
2,528.01 |
2,527.85 |
2,528.01 |
0.0K |
| 15:02 |
2,528.05 |
2,528.22 |
2,528.05 |
2,528.19 |
0.0K |
| 15:03 |
2,528.17 |
2,528.17 |
2,528.08 |
2,528.13 |
0.0K |
| 15:04 |
2,528.10 |
2,528.21 |
2,528.08 |
2,528.08 |
0.0K |
| 15:05 |
2,527.92 |
2,528.00 |
2,527.86 |
2,527.94 |
0.0K |
| 15:06 |
2,527.80 |
2,527.80 |
2,527.45 |
2,527.45 |
0.0K |
| 15:07 |
2,527.44 |
2,527.44 |
2,527.29 |
2,527.29 |
0.0K |
| 15:08 |
2,527.24 |
2,527.53 |
2,527.15 |
2,527.53 |
0.0K |
| 15:09 |
2,527.55 |
2,527.76 |
2,527.55 |
2,527.76 |
0.0K |
| 15:10 |
2,527.69 |
2,527.97 |
2,527.69 |
2,527.97 |
0.0K |
| 15:11 |
2,527.98 |
2,528.20 |
2,527.98 |
2,528.16 |
0.0K |
| 15:12 |
2,528.06 |
2,528.06 |
2,527.69 |
2,527.69 |
0.0K |
| 15:13 |
2,527.58 |
2,527.60 |
2,527.50 |
2,527.60 |
0.0K |
| 15:14 |
2,527.58 |
2,527.58 |
2,527.36 |
2,527.36 |
0.0K |
| 15:15 |
2,527.17 |
2,527.17 |
2,526.79 |
2,526.79 |
0.0K |
| 15:16 |
2,526.76 |
2,526.90 |
2,526.75 |
2,526.90 |
0.0K |
| 15:17 |
2,526.93 |
2,527.07 |
2,526.93 |
2,527.06 |
0.0K |
| 15:18 |
2,527.03 |
2,527.03 |
2,526.85 |
2,526.89 |
0.0K |
| 15:19 |
2,526.81 |
2,526.81 |
2,526.72 |
2,526.79 |
0.0K |
| 15:20 |
2,526.72 |
2,526.72 |
2,526.41 |
2,526.41 |
0.0K |
| 15:21 |
2,526.14 |
2,526.14 |
2,525.93 |
2,525.93 |
0.0K |
| 15:22 |
2,525.93 |
2,526.02 |
2,525.93 |
2,526.02 |
0.0K |
| 15:23 |
2,525.90 |
2,525.90 |
2,525.70 |
2,525.70 |
0.0K |
| 15:24 |
2,525.66 |
2,526.30 |
2,525.66 |
2,526.25 |
0.0K |
| 15:25 |
2,526.24 |
2,526.24 |
2,526.11 |
2,526.11 |
0.0K |
| 15:26 |
2,525.94 |
2,526.08 |
2,525.94 |
2,526.08 |
0.0K |
| 15:27 |
2,526.03 |
2,526.28 |
2,526.03 |
2,526.28 |
0.0K |
| 15:28 |
2,526.12 |
2,526.12 |
2,526.01 |
2,526.01 |
0.0K |
| 15:29 |
2,526.04 |
2,526.04 |
2,525.80 |
2,525.80 |
0.0K |
| 15:30 |
2,525.83 |
2,525.86 |
2,525.80 |
2,525.82 |
0.0K |
| 15:31 |
2,525.76 |
2,525.76 |
2,525.22 |
2,525.22 |
0.0K |
| 15:32 |
2,524.90 |
2,524.90 |
2,524.74 |
2,524.78 |
0.0K |
| 15:33 |
2,524.61 |
2,524.62 |
2,524.54 |
2,524.62 |
0.0K |
| 15:34 |
2,525.05 |
2,525.05 |
2,524.96 |
2,524.97 |
0.0K |
| 15:35 |
2,524.95 |
2,525.20 |
2,524.95 |
2,525.19 |
0.0K |
| 15:36 |
2,525.01 |
2,525.01 |
2,524.97 |
2,525.01 |
0.0K |
| 15:37 |
2,525.01 |
2,525.01 |
2,524.90 |
2,524.90 |
0.0K |
| 15:38 |
2,524.71 |
2,524.74 |
2,524.53 |
2,524.74 |
0.0K |
| 15:39 |
2,524.88 |
2,525.16 |
2,524.87 |
2,525.16 |
0.0K |
| 15:40 |
2,525.23 |
2,525.77 |
2,525.19 |
2,525.77 |
0.0K |
| 15:41 |
2,526.19 |
2,526.26 |
2,526.05 |
2,526.05 |
0.0K |
| 15:42 |
2,525.60 |
2,525.60 |
2,524.93 |
2,524.93 |
0.0K |
| 15:43 |
2,524.93 |
2,524.93 |
2,524.78 |
2,524.91 |
0.0K |
| 15:44 |
2,524.98 |
2,524.98 |
2,524.85 |
2,524.85 |
0.0K |
| 15:45 |
2,524.92 |
2,525.02 |
2,524.92 |
2,524.94 |
0.0K |
| 15:46 |
2,524.90 |
2,524.90 |
2,524.75 |
2,524.75 |
0.0K |
| 15:47 |
2,524.76 |
2,524.78 |
2,524.65 |
2,524.65 |
0.0K |
| 15:48 |
2,524.58 |
2,524.58 |
2,524.26 |
2,524.26 |
0.0K |
| 15:49 |
2,524.39 |
2,524.67 |
2,524.39 |
2,524.67 |
0.0K |
| 15:50 |
2,524.85 |
2,526.61 |
2,524.85 |
2,526.43 |
0.0K |
| 15:51 |
2,526.33 |
2,526.41 |
2,526.30 |
2,526.31 |
0.0K |
| 15:52 |
2,526.44 |
2,526.44 |
2,526.37 |
2,526.40 |
0.0K |
| 15:53 |
2,526.40 |
2,526.77 |
2,526.34 |
2,526.34 |
0.0K |
| 15:54 |
2,526.26 |
2,526.26 |
2,525.99 |
2,525.99 |
0.0K |
| 15:55 |
2,525.76 |
2,525.93 |
2,525.57 |
2,525.57 |
0.0K |
| 15:56 |
2,525.09 |
2,525.09 |
2,524.16 |
2,524.16 |
0.0K |
| 15:57 |
2,524.42 |
2,524.64 |
2,524.14 |
2,524.14 |
0.0K |
| 15:58 |
2,524.11 |
2,524.20 |
2,524.05 |
2,524.05 |
0.0K |
| 15:59 |
2,523.97 |
2,524.80 |
2,523.71 |
2,524.80 |
0.0K |
| 16:00 |
2,524.83 |
2,524.83 |
2,524.68 |
2,524.68 |
0.0K |
| 16:01 |
2,524.68 |
2,524.68 |
2,524.68 |
2,524.68 |
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
|