| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,510.10 |
2,524.85 |
2,510.10 |
2,522.99 |
0.0K |
| 09:31 |
2,523.58 |
2,523.58 |
2,520.82 |
2,520.82 |
0.0K |
| 09:32 |
2,520.61 |
2,522.14 |
2,520.61 |
2,521.94 |
0.0K |
| 09:33 |
2,521.28 |
2,521.28 |
2,520.30 |
2,520.80 |
0.0K |
| 09:34 |
2,520.43 |
2,520.43 |
2,519.26 |
2,519.31 |
0.0K |
| 09:35 |
2,520.05 |
2,520.35 |
2,520.05 |
2,520.13 |
0.0K |
| 09:36 |
2,520.31 |
2,520.31 |
2,519.65 |
2,519.65 |
0.0K |
| 09:37 |
2,519.08 |
2,519.29 |
2,517.83 |
2,519.29 |
0.0K |
| 09:38 |
2,520.72 |
2,521.20 |
2,520.09 |
2,520.92 |
0.0K |
| 09:39 |
2,521.08 |
2,521.08 |
2,519.82 |
2,519.82 |
0.0K |
| 09:40 |
2,519.93 |
2,520.40 |
2,519.89 |
2,520.24 |
0.0K |
| 09:41 |
2,520.83 |
2,520.83 |
2,519.10 |
2,519.10 |
0.0K |
| 09:42 |
2,519.25 |
2,519.25 |
2,518.56 |
2,518.65 |
0.0K |
| 09:43 |
2,519.06 |
2,519.74 |
2,519.06 |
2,519.74 |
0.0K |
| 09:44 |
2,519.17 |
2,519.40 |
2,518.97 |
2,518.97 |
0.0K |
| 09:45 |
2,519.31 |
2,519.84 |
2,519.23 |
2,519.23 |
0.0K |
| 09:46 |
2,518.74 |
2,518.74 |
2,517.68 |
2,517.68 |
0.0K |
| 09:47 |
2,517.54 |
2,517.54 |
2,517.10 |
2,517.31 |
0.0K |
| 09:48 |
2,516.93 |
2,517.08 |
2,516.45 |
2,516.83 |
0.0K |
| 09:49 |
2,516.07 |
2,516.07 |
2,514.63 |
2,514.63 |
0.0K |
| 09:50 |
2,514.07 |
2,514.07 |
2,511.89 |
2,511.89 |
0.0K |
| 09:51 |
2,512.84 |
2,513.79 |
2,512.84 |
2,513.79 |
0.0K |
| 09:52 |
2,513.71 |
2,513.71 |
2,513.16 |
2,513.38 |
0.0K |
| 09:53 |
2,513.83 |
2,513.83 |
2,512.75 |
2,512.75 |
0.0K |
| 09:54 |
2,512.92 |
2,513.57 |
2,512.83 |
2,513.00 |
0.0K |
| 09:55 |
2,512.82 |
2,513.43 |
2,512.38 |
2,512.38 |
0.0K |
| 09:56 |
2,512.47 |
2,513.07 |
2,512.47 |
2,512.90 |
0.0K |
| 09:57 |
2,513.22 |
2,513.22 |
2,512.83 |
2,513.09 |
0.0K |
| 09:58 |
2,513.11 |
2,513.21 |
2,513.05 |
2,513.21 |
0.0K |
| 09:59 |
2,512.90 |
2,513.42 |
2,512.84 |
2,512.84 |
0.0K |
| 10:00 |
2,513.18 |
2,514.25 |
2,513.18 |
2,514.25 |
0.0K |
| 10:01 |
2,514.37 |
2,515.89 |
2,514.37 |
2,515.89 |
0.0K |
| 10:02 |
2,516.38 |
2,516.96 |
2,516.38 |
2,516.96 |
0.0K |
| 10:03 |
2,516.50 |
2,516.69 |
2,516.14 |
2,516.37 |
0.0K |
| 10:04 |
2,516.59 |
2,517.05 |
2,516.59 |
2,517.03 |
0.0K |
| 10:05 |
2,517.49 |
2,517.49 |
2,516.30 |
2,516.30 |
0.0K |
| 10:06 |
2,516.70 |
2,517.22 |
2,516.68 |
2,517.22 |
0.0K |
| 10:07 |
2,517.49 |
2,517.63 |
2,517.28 |
2,517.63 |
0.0K |
| 10:08 |
2,517.11 |
2,517.11 |
2,516.56 |
2,516.56 |
0.0K |
| 10:09 |
2,516.83 |
2,517.35 |
2,516.83 |
2,517.35 |
0.0K |
| 10:10 |
2,516.76 |
2,517.16 |
2,516.76 |
2,516.81 |
0.0K |
| 10:11 |
2,516.99 |
2,517.27 |
2,516.99 |
2,517.27 |
0.0K |
| 10:12 |
2,516.56 |
2,517.16 |
2,516.56 |
2,517.16 |
0.0K |
| 10:13 |
2,517.34 |
2,517.62 |
2,517.34 |
2,517.62 |
0.0K |
| 10:14 |
2,517.74 |
2,518.19 |
2,517.51 |
2,518.19 |
0.0K |
| 10:15 |
2,518.20 |
2,518.41 |
2,518.20 |
2,518.41 |
0.0K |
| 10:16 |
2,518.49 |
2,519.51 |
2,518.49 |
2,519.51 |
0.0K |
| 10:17 |
2,518.97 |
2,519.53 |
2,518.97 |
2,519.53 |
0.0K |
| 10:18 |
2,519.39 |
2,519.45 |
2,519.26 |
2,519.45 |
0.0K |
| 10:19 |
2,519.46 |
2,519.46 |
2,518.67 |
2,518.67 |
0.0K |
| 10:20 |
2,518.90 |
2,519.11 |
2,518.88 |
2,519.01 |
0.0K |
| 10:21 |
2,519.07 |
2,519.49 |
2,519.07 |
2,519.49 |
0.0K |
| 10:22 |
2,519.75 |
2,519.75 |
2,518.58 |
2,518.61 |
0.0K |
| 10:23 |
2,518.75 |
2,518.86 |
2,517.92 |
2,517.92 |
0.0K |
| 10:24 |
2,517.86 |
2,517.86 |
2,516.65 |
2,516.65 |
0.0K |
| 10:25 |
2,516.12 |
2,516.12 |
2,515.01 |
2,515.01 |
0.0K |
| 10:26 |
2,515.52 |
2,515.71 |
2,515.35 |
2,515.35 |
0.0K |
| 10:27 |
2,514.94 |
2,515.31 |
2,514.94 |
2,515.31 |
0.0K |
| 10:28 |
2,515.49 |
2,516.11 |
2,515.49 |
2,516.11 |
0.0K |
| 10:29 |
2,516.13 |
2,516.17 |
2,515.58 |
2,515.58 |
0.0K |
| 10:30 |
2,514.81 |
2,515.03 |
2,514.73 |
2,515.03 |
0.0K |
| 10:31 |
2,515.11 |
2,516.31 |
2,515.07 |
2,516.31 |
0.0K |
| 10:32 |
2,516.30 |
2,516.94 |
2,516.30 |
2,516.94 |
0.0K |
| 10:33 |
2,516.60 |
2,516.67 |
2,516.50 |
2,516.65 |
0.0K |
| 10:34 |
2,516.63 |
2,516.93 |
2,516.63 |
2,516.86 |
0.0K |
| 10:35 |
2,516.88 |
2,516.88 |
2,516.60 |
2,516.70 |
0.0K |
| 10:36 |
2,516.45 |
2,516.45 |
2,516.10 |
2,516.10 |
0.0K |
| 10:37 |
2,516.15 |
2,516.15 |
2,516.12 |
2,516.12 |
0.0K |
| 10:38 |
2,516.04 |
2,516.22 |
2,516.04 |
2,516.22 |
0.0K |
| 10:39 |
2,516.15 |
2,516.15 |
2,515.93 |
2,515.93 |
0.0K |
| 10:40 |
2,516.10 |
2,516.12 |
2,515.58 |
2,515.58 |
0.0K |
| 10:41 |
2,514.56 |
2,514.56 |
2,513.30 |
2,513.72 |
0.0K |
| 10:42 |
2,513.07 |
2,513.07 |
2,512.46 |
2,512.46 |
0.0K |
| 10:43 |
2,512.52 |
2,513.16 |
2,512.38 |
2,512.99 |
0.0K |
| 10:44 |
2,512.81 |
2,513.13 |
2,512.81 |
2,513.13 |
0.0K |
| 10:45 |
2,513.65 |
2,514.19 |
2,513.59 |
2,513.84 |
0.0K |
| 10:46 |
2,513.73 |
2,513.73 |
2,512.74 |
2,512.74 |
0.0K |
| 10:47 |
2,512.80 |
2,513.30 |
2,512.65 |
2,512.65 |
0.0K |
| 10:48 |
2,512.22 |
2,512.37 |
2,512.04 |
2,512.04 |
0.0K |
| 10:49 |
2,512.07 |
2,512.35 |
2,511.93 |
2,512.35 |
0.0K |
| 10:50 |
2,512.36 |
2,512.78 |
2,512.03 |
2,512.03 |
0.0K |
| 10:51 |
2,511.93 |
2,512.75 |
2,511.69 |
2,512.75 |
0.0K |
| 10:52 |
2,512.67 |
2,513.05 |
2,512.67 |
2,513.05 |
0.0K |
| 10:53 |
2,513.20 |
2,513.45 |
2,513.16 |
2,513.45 |
0.0K |
| 10:54 |
2,513.70 |
2,513.70 |
2,513.22 |
2,513.34 |
0.0K |
| 10:55 |
2,513.69 |
2,513.95 |
2,513.68 |
2,513.95 |
0.0K |
| 10:56 |
2,514.14 |
2,514.33 |
2,514.14 |
2,514.31 |
0.0K |
| 10:57 |
2,514.44 |
2,514.94 |
2,514.44 |
2,514.92 |
0.0K |
| 10:58 |
2,514.82 |
2,515.24 |
2,514.78 |
2,515.24 |
0.0K |
| 10:59 |
2,515.23 |
2,515.23 |
2,514.30 |
2,514.30 |
0.0K |
| 11:00 |
2,514.39 |
2,514.46 |
2,513.83 |
2,513.83 |
0.0K |
| 11:01 |
2,513.62 |
2,513.62 |
2,513.20 |
2,513.42 |
0.0K |
| 11:02 |
2,513.65 |
2,513.65 |
2,513.49 |
2,513.49 |
0.0K |
| 11:03 |
2,513.62 |
2,514.48 |
2,513.62 |
2,514.48 |
0.0K |
| 11:04 |
2,514.54 |
2,514.54 |
2,514.37 |
2,514.48 |
0.0K |
| 11:05 |
2,514.40 |
2,514.74 |
2,514.40 |
2,514.74 |
0.0K |
| 11:06 |
2,514.94 |
2,514.94 |
2,514.78 |
2,514.78 |
0.0K |
| 11:07 |
2,514.68 |
2,515.05 |
2,514.68 |
2,515.05 |
0.0K |
| 11:08 |
2,515.13 |
2,515.25 |
2,515.13 |
2,515.25 |
0.0K |
| 11:09 |
2,515.01 |
2,515.06 |
2,514.99 |
2,515.00 |
0.0K |
| 11:10 |
2,514.86 |
2,515.22 |
2,514.79 |
2,515.22 |
0.0K |
| 11:11 |
2,515.19 |
2,515.28 |
2,515.09 |
2,515.09 |
0.0K |
| 11:12 |
2,515.12 |
2,515.12 |
2,514.66 |
2,514.66 |
0.0K |
| 11:13 |
2,514.64 |
2,515.23 |
2,514.64 |
2,515.23 |
0.0K |
| 11:14 |
2,515.32 |
2,515.37 |
2,515.25 |
2,515.29 |
0.0K |
| 11:15 |
2,515.38 |
2,515.74 |
2,515.11 |
2,515.16 |
0.0K |
| 11:16 |
2,515.33 |
2,515.93 |
2,515.33 |
2,515.93 |
0.0K |
| 11:17 |
2,516.00 |
2,516.14 |
2,516.00 |
2,516.14 |
0.0K |
| 11:18 |
2,516.14 |
2,516.37 |
2,516.14 |
2,516.15 |
0.0K |
| 11:19 |
2,516.23 |
2,516.23 |
2,516.10 |
2,516.13 |
0.0K |
| 11:20 |
2,516.05 |
2,516.36 |
2,516.05 |
2,516.36 |
0.0K |
| 11:21 |
2,516.38 |
2,516.51 |
2,516.19 |
2,516.19 |
0.0K |
| 11:22 |
2,516.31 |
2,516.88 |
2,516.23 |
2,516.23 |
0.0K |
| 11:23 |
2,516.33 |
2,516.54 |
2,516.33 |
2,516.53 |
0.0K |
| 11:24 |
2,516.51 |
2,516.82 |
2,516.51 |
2,516.69 |
0.0K |
| 11:25 |
2,517.01 |
2,517.10 |
2,517.00 |
2,517.00 |
0.0K |
| 11:26 |
2,516.92 |
2,516.92 |
2,516.68 |
2,516.68 |
0.0K |
| 11:27 |
2,516.95 |
2,517.20 |
2,516.95 |
2,517.20 |
0.0K |
| 11:28 |
2,517.30 |
2,517.30 |
2,516.22 |
2,516.22 |
0.0K |
| 11:29 |
2,516.38 |
2,516.56 |
2,516.27 |
2,516.27 |
0.0K |
| 11:30 |
2,516.18 |
2,516.37 |
2,515.89 |
2,516.37 |
0.0K |
| 11:31 |
2,516.44 |
2,516.46 |
2,516.33 |
2,516.43 |
0.0K |
| 11:32 |
2,516.41 |
2,516.41 |
2,516.04 |
2,516.04 |
0.0K |
| 11:33 |
2,515.89 |
2,515.89 |
2,515.64 |
2,515.64 |
0.0K |
| 11:34 |
2,515.50 |
2,515.82 |
2,515.50 |
2,515.79 |
0.0K |
| 11:35 |
2,515.56 |
2,515.99 |
2,515.56 |
2,515.99 |
0.0K |
| 11:36 |
2,515.41 |
2,515.51 |
2,515.33 |
2,515.42 |
0.0K |
| 11:37 |
2,515.10 |
2,515.22 |
2,515.08 |
2,515.19 |
0.0K |
| 11:38 |
2,515.39 |
2,516.03 |
2,515.39 |
2,516.03 |
0.0K |
| 11:39 |
2,516.08 |
2,516.60 |
2,516.08 |
2,516.60 |
0.0K |
| 11:40 |
2,516.65 |
2,516.72 |
2,516.61 |
2,516.61 |
0.0K |
| 11:41 |
2,516.66 |
2,516.68 |
2,516.57 |
2,516.57 |
0.0K |
| 11:42 |
2,516.77 |
2,516.79 |
2,516.73 |
2,516.73 |
0.0K |
| 11:43 |
2,516.58 |
2,516.66 |
2,516.48 |
2,516.66 |
0.0K |
| 11:44 |
2,516.72 |
2,517.05 |
2,516.72 |
2,517.05 |
0.0K |
| 11:45 |
2,517.00 |
2,517.06 |
2,516.89 |
2,516.97 |
0.0K |
| 11:46 |
2,516.96 |
2,516.96 |
2,516.85 |
2,516.85 |
0.0K |
| 11:47 |
2,516.78 |
2,516.78 |
2,516.56 |
2,516.68 |
0.0K |
| 11:48 |
2,516.75 |
2,516.79 |
2,516.73 |
2,516.79 |
0.0K |
| 11:49 |
2,516.84 |
2,517.28 |
2,516.84 |
2,517.28 |
0.0K |
| 11:50 |
2,517.31 |
2,517.33 |
2,517.01 |
2,517.01 |
0.0K |
| 11:51 |
2,516.70 |
2,516.70 |
2,516.21 |
2,516.31 |
0.0K |
| 11:52 |
2,516.35 |
2,516.35 |
2,515.74 |
2,515.83 |
0.0K |
| 11:53 |
2,516.00 |
2,516.18 |
2,516.00 |
2,516.18 |
0.0K |
| 11:54 |
2,516.17 |
2,516.17 |
2,515.86 |
2,515.86 |
0.0K |
| 11:55 |
2,515.71 |
2,515.71 |
2,515.01 |
2,515.01 |
0.0K |
| 11:56 |
2,515.07 |
2,515.07 |
2,514.89 |
2,514.89 |
0.0K |
| 11:57 |
2,515.02 |
2,515.02 |
2,514.86 |
2,514.86 |
0.0K |
| 11:58 |
2,514.89 |
2,514.89 |
2,514.59 |
2,514.61 |
0.0K |
| 11:59 |
2,514.62 |
2,514.63 |
2,514.26 |
2,514.26 |
0.0K |
| 12:00 |
2,514.37 |
2,514.55 |
2,514.37 |
2,514.55 |
0.0K |
| 12:01 |
2,514.35 |
2,514.60 |
2,514.35 |
2,514.51 |
0.0K |
| 12:02 |
2,514.48 |
2,514.48 |
2,514.38 |
2,514.46 |
0.0K |
| 12:03 |
2,514.44 |
2,514.44 |
2,513.95 |
2,514.01 |
0.0K |
| 12:04 |
2,514.01 |
2,514.24 |
2,513.94 |
2,513.94 |
0.0K |
| 12:05 |
2,513.99 |
2,514.04 |
2,513.93 |
2,514.03 |
0.0K |
| 12:06 |
2,514.10 |
2,514.10 |
2,513.81 |
2,513.81 |
0.0K |
| 12:07 |
2,513.95 |
2,514.21 |
2,513.95 |
2,514.21 |
0.0K |
| 12:08 |
2,514.27 |
2,514.46 |
2,514.27 |
2,514.45 |
0.0K |
| 12:09 |
2,514.49 |
2,514.77 |
2,514.41 |
2,514.77 |
0.0K |
| 12:10 |
2,514.74 |
2,514.89 |
2,514.74 |
2,514.89 |
0.0K |
| 12:11 |
2,514.93 |
2,515.36 |
2,514.93 |
2,515.36 |
0.0K |
| 12:12 |
2,515.39 |
2,515.39 |
2,515.23 |
2,515.23 |
0.0K |
| 12:13 |
2,515.08 |
2,515.08 |
2,514.60 |
2,514.60 |
0.0K |
| 12:14 |
2,514.38 |
2,514.47 |
2,514.34 |
2,514.34 |
0.0K |
| 12:15 |
2,514.22 |
2,514.45 |
2,514.22 |
2,514.45 |
0.0K |
| 12:16 |
2,514.42 |
2,514.42 |
2,513.94 |
2,513.94 |
0.0K |
| 12:17 |
2,513.68 |
2,513.68 |
2,513.10 |
2,513.10 |
0.0K |
| 12:18 |
2,513.11 |
2,513.16 |
2,512.78 |
2,512.78 |
0.0K |
| 12:19 |
2,512.82 |
2,513.42 |
2,512.82 |
2,513.39 |
0.0K |
| 12:20 |
2,513.40 |
2,513.49 |
2,513.22 |
2,513.22 |
0.0K |
| 12:21 |
2,513.22 |
2,513.22 |
2,512.93 |
2,513.03 |
0.0K |
| 12:22 |
2,513.07 |
2,513.31 |
2,513.05 |
2,513.31 |
0.0K |
| 12:23 |
2,513.39 |
2,513.41 |
2,512.76 |
2,512.76 |
0.0K |
| 12:24 |
2,512.72 |
2,512.99 |
2,512.61 |
2,512.97 |
0.0K |
| 12:25 |
2,513.00 |
2,513.38 |
2,513.00 |
2,513.38 |
0.0K |
| 12:26 |
2,513.32 |
2,513.44 |
2,513.29 |
2,513.42 |
0.0K |
| 12:27 |
2,513.43 |
2,513.67 |
2,513.43 |
2,513.67 |
0.0K |
| 12:28 |
2,513.68 |
2,513.68 |
2,513.44 |
2,513.44 |
0.0K |
| 12:29 |
2,513.39 |
2,513.60 |
2,513.35 |
2,513.60 |
0.0K |
| 12:30 |
2,513.83 |
2,514.19 |
2,513.83 |
2,514.00 |
0.0K |
| 12:31 |
2,513.98 |
2,514.00 |
2,513.81 |
2,513.81 |
0.0K |
| 12:32 |
2,513.99 |
2,514.22 |
2,513.99 |
2,514.22 |
0.0K |
| 12:33 |
2,514.30 |
2,514.30 |
2,514.20 |
2,514.20 |
0.0K |
| 12:34 |
2,513.91 |
2,514.05 |
2,513.89 |
2,513.89 |
0.0K |
| 12:35 |
2,514.00 |
2,514.23 |
2,514.00 |
2,514.23 |
0.0K |
| 12:36 |
2,514.32 |
2,514.49 |
2,514.32 |
2,514.49 |
0.0K |
| 12:37 |
2,514.63 |
2,514.63 |
2,514.52 |
2,514.59 |
0.0K |
| 12:38 |
2,514.60 |
2,514.63 |
2,514.60 |
2,514.63 |
0.0K |
| 12:39 |
2,514.62 |
2,514.94 |
2,514.62 |
2,514.94 |
0.0K |
| 12:40 |
2,514.91 |
2,515.42 |
2,514.91 |
2,515.42 |
0.0K |
| 12:41 |
2,515.48 |
2,515.65 |
2,515.48 |
2,515.65 |
0.0K |
| 12:42 |
2,515.70 |
2,515.80 |
2,515.70 |
2,515.80 |
0.0K |
| 12:43 |
2,515.81 |
2,515.81 |
2,515.25 |
2,515.25 |
0.0K |
| 12:44 |
2,515.28 |
2,515.29 |
2,515.19 |
2,515.19 |
0.0K |
| 12:45 |
2,515.15 |
2,515.15 |
2,514.47 |
2,514.47 |
0.0K |
| 12:46 |
2,514.54 |
2,514.62 |
2,514.54 |
2,514.62 |
0.0K |
| 12:47 |
2,514.34 |
2,514.34 |
2,513.79 |
2,513.79 |
0.0K |
| 12:48 |
2,513.76 |
2,513.85 |
2,513.53 |
2,513.53 |
0.0K |
| 12:49 |
2,513.37 |
2,513.90 |
2,513.37 |
2,513.90 |
0.0K |
| 12:50 |
2,513.81 |
2,513.81 |
2,513.59 |
2,513.60 |
0.0K |
| 12:51 |
2,514.32 |
2,514.32 |
2,513.77 |
2,513.77 |
0.0K |
| 12:52 |
2,513.77 |
2,513.85 |
2,513.77 |
2,513.85 |
0.0K |
| 12:53 |
2,513.90 |
2,513.91 |
2,513.71 |
2,513.73 |
0.0K |
| 12:54 |
2,513.85 |
2,514.18 |
2,513.85 |
2,514.18 |
0.0K |
| 12:55 |
2,514.24 |
2,514.53 |
2,514.24 |
2,514.52 |
0.0K |
| 12:56 |
2,514.40 |
2,514.40 |
2,514.22 |
2,514.29 |
0.0K |
| 12:57 |
2,514.33 |
2,514.61 |
2,514.33 |
2,514.61 |
0.0K |
| 12:58 |
2,514.61 |
2,514.61 |
2,514.50 |
2,514.51 |
0.0K |
| 12:59 |
2,514.38 |
2,514.38 |
2,514.25 |
2,514.25 |
0.0K |
| 13:00 |
2,513.13 |
2,513.55 |
2,513.13 |
2,513.55 |
0.0K |
| 13:01 |
2,514.05 |
2,514.30 |
2,514.05 |
2,514.30 |
0.0K |
| 13:02 |
2,514.27 |
2,514.27 |
2,514.15 |
2,514.15 |
0.0K |
| 13:03 |
2,514.13 |
2,514.20 |
2,513.92 |
2,513.92 |
0.0K |
| 13:04 |
2,513.72 |
2,513.72 |
2,513.00 |
2,513.00 |
0.0K |
| 13:05 |
2,512.70 |
2,512.70 |
2,512.27 |
2,512.39 |
0.0K |
| 13:06 |
2,512.35 |
2,512.35 |
2,512.17 |
2,512.34 |
0.0K |
| 13:07 |
2,512.39 |
2,512.39 |
2,511.86 |
2,511.86 |
0.0K |
| 13:08 |
2,511.66 |
2,511.84 |
2,511.57 |
2,511.57 |
0.0K |
| 13:09 |
2,511.57 |
2,512.01 |
2,511.57 |
2,512.01 |
0.0K |
| 13:10 |
2,512.08 |
2,512.11 |
2,511.78 |
2,511.78 |
0.0K |
| 13:11 |
2,511.87 |
2,512.09 |
2,511.87 |
2,511.95 |
0.0K |
| 13:12 |
2,511.88 |
2,511.99 |
2,511.85 |
2,511.99 |
0.0K |
| 13:13 |
2,511.96 |
2,512.29 |
2,511.96 |
2,512.29 |
0.0K |
| 13:14 |
2,512.25 |
2,512.29 |
2,512.20 |
2,512.20 |
0.0K |
| 13:15 |
2,512.21 |
2,512.49 |
2,512.21 |
2,512.49 |
0.0K |
| 13:16 |
2,513.64 |
2,513.64 |
2,512.82 |
2,512.82 |
0.0K |
| 13:17 |
2,512.83 |
2,512.89 |
2,512.68 |
2,512.68 |
0.0K |
| 13:18 |
2,512.46 |
2,512.46 |
2,512.31 |
2,512.32 |
0.0K |
| 13:19 |
2,512.33 |
2,512.50 |
2,512.33 |
2,512.50 |
0.0K |
| 13:20 |
2,512.33 |
2,512.33 |
2,512.04 |
2,512.10 |
0.0K |
| 13:21 |
2,512.57 |
2,512.57 |
2,512.19 |
2,512.19 |
0.0K |
| 13:22 |
2,512.24 |
2,512.61 |
2,512.24 |
2,512.58 |
0.0K |
| 13:23 |
2,512.56 |
2,512.79 |
2,512.55 |
2,512.55 |
0.0K |
| 13:24 |
2,512.51 |
2,512.51 |
2,512.07 |
2,512.11 |
0.0K |
| 13:25 |
2,512.08 |
2,512.14 |
2,512.07 |
2,512.14 |
0.0K |
| 13:26 |
2,512.59 |
2,512.67 |
2,512.20 |
2,512.20 |
0.0K |
| 13:27 |
2,511.90 |
2,511.90 |
2,511.47 |
2,511.47 |
0.0K |
| 13:28 |
2,511.55 |
2,511.61 |
2,511.45 |
2,511.45 |
0.0K |
| 13:29 |
2,511.23 |
2,511.23 |
2,511.17 |
2,511.23 |
0.0K |
| 13:30 |
2,511.29 |
2,511.29 |
2,510.52 |
2,510.60 |
0.0K |
| 13:31 |
2,510.66 |
2,510.98 |
2,510.66 |
2,510.98 |
0.0K |
| 13:32 |
2,511.10 |
2,511.23 |
2,510.67 |
2,510.67 |
0.0K |
| 13:33 |
2,510.62 |
2,510.87 |
2,510.62 |
2,510.83 |
0.0K |
| 13:34 |
2,510.56 |
2,510.56 |
2,510.37 |
2,510.41 |
0.0K |
| 13:35 |
2,510.43 |
2,510.57 |
2,510.39 |
2,510.57 |
0.0K |
| 13:36 |
2,510.76 |
2,510.76 |
2,510.17 |
2,510.24 |
0.0K |
| 13:37 |
2,510.22 |
2,510.35 |
2,509.83 |
2,509.83 |
0.0K |
| 13:38 |
2,510.06 |
2,510.06 |
2,509.80 |
2,509.80 |
0.0K |
| 13:39 |
2,509.86 |
2,509.87 |
2,509.09 |
2,509.09 |
0.0K |
| 13:40 |
2,509.13 |
2,509.47 |
2,509.13 |
2,509.47 |
0.0K |
| 13:41 |
2,509.47 |
2,509.63 |
2,509.47 |
2,509.50 |
0.0K |
| 13:42 |
2,509.55 |
2,509.93 |
2,509.54 |
2,509.93 |
0.0K |
| 13:43 |
2,510.12 |
2,510.23 |
2,510.12 |
2,510.16 |
0.0K |
| 13:44 |
2,510.12 |
2,510.27 |
2,510.07 |
2,510.19 |
0.0K |
| 13:45 |
2,509.92 |
2,510.36 |
2,509.92 |
2,510.36 |
0.0K |
| 13:46 |
2,510.21 |
2,510.56 |
2,510.21 |
2,510.56 |
0.0K |
| 13:47 |
2,510.61 |
2,510.61 |
2,510.55 |
2,510.61 |
0.0K |
| 13:48 |
2,510.61 |
2,510.61 |
2,510.27 |
2,510.27 |
0.0K |
| 13:49 |
2,510.21 |
2,510.28 |
2,510.19 |
2,510.28 |
0.0K |
| 13:50 |
2,510.12 |
2,510.42 |
2,510.12 |
2,510.25 |
0.0K |
| 13:51 |
2,510.27 |
2,510.34 |
2,510.27 |
2,510.34 |
0.0K |
| 13:52 |
2,510.30 |
2,510.30 |
2,509.72 |
2,509.72 |
0.0K |
| 13:53 |
2,509.67 |
2,509.75 |
2,509.61 |
2,509.61 |
0.0K |
| 13:54 |
2,509.67 |
2,509.78 |
2,509.67 |
2,509.68 |
0.0K |
| 13:55 |
2,509.58 |
2,509.58 |
2,509.50 |
2,509.57 |
0.0K |
| 13:56 |
2,509.67 |
2,509.97 |
2,509.67 |
2,509.97 |
0.0K |
| 13:57 |
2,510.05 |
2,510.05 |
2,510.04 |
2,510.04 |
0.0K |
| 13:58 |
2,510.44 |
2,510.51 |
2,510.44 |
2,510.51 |
0.0K |
| 13:59 |
2,510.46 |
2,510.46 |
2,510.14 |
2,510.14 |
0.0K |
| 14:00 |
2,510.08 |
2,510.36 |
2,510.08 |
2,510.36 |
0.0K |
| 14:01 |
2,510.32 |
2,510.40 |
2,510.31 |
2,510.40 |
0.0K |
| 14:02 |
2,510.39 |
2,510.68 |
2,510.36 |
2,510.68 |
0.0K |
| 14:03 |
2,510.69 |
2,511.05 |
2,510.69 |
2,511.05 |
0.0K |
| 14:04 |
2,511.08 |
2,511.37 |
2,511.03 |
2,511.37 |
0.0K |
| 14:05 |
2,511.41 |
2,511.46 |
2,511.38 |
2,511.42 |
0.0K |
| 14:06 |
2,511.47 |
2,511.47 |
2,511.42 |
2,511.46 |
0.0K |
| 14:07 |
2,511.49 |
2,511.49 |
2,511.35 |
2,511.36 |
0.0K |
| 14:08 |
2,511.39 |
2,511.39 |
2,511.21 |
2,511.29 |
0.0K |
| 14:09 |
2,511.23 |
2,511.33 |
2,511.23 |
2,511.31 |
0.0K |
| 14:10 |
2,511.30 |
2,511.41 |
2,511.30 |
2,511.32 |
0.0K |
| 14:11 |
2,511.31 |
2,511.65 |
2,511.31 |
2,511.65 |
0.0K |
| 14:12 |
2,511.65 |
2,511.65 |
2,511.50 |
2,511.54 |
0.0K |
| 14:13 |
2,511.49 |
2,511.49 |
2,511.48 |
2,511.48 |
0.0K |
| 14:14 |
2,511.59 |
2,511.96 |
2,511.59 |
2,511.96 |
0.0K |
| 14:15 |
2,512.00 |
2,512.37 |
2,512.00 |
2,512.31 |
0.0K |
| 14:16 |
2,512.30 |
2,512.30 |
2,512.20 |
2,512.23 |
0.0K |
| 14:17 |
2,512.19 |
2,512.44 |
2,512.19 |
2,512.44 |
0.0K |
| 14:18 |
2,512.40 |
2,512.85 |
2,512.40 |
2,512.85 |
0.0K |
| 14:19 |
2,513.43 |
2,513.43 |
2,513.24 |
2,513.24 |
0.0K |
| 14:20 |
2,513.46 |
2,514.11 |
2,513.46 |
2,514.11 |
0.0K |
| 14:21 |
2,514.14 |
2,514.14 |
2,514.04 |
2,514.08 |
0.0K |
| 14:22 |
2,514.10 |
2,514.18 |
2,514.00 |
2,514.00 |
0.0K |
| 14:23 |
2,514.10 |
2,514.18 |
2,514.00 |
2,514.18 |
0.0K |
| 14:24 |
2,513.84 |
2,513.85 |
2,513.79 |
2,513.79 |
0.0K |
| 14:25 |
2,513.82 |
2,513.82 |
2,513.75 |
2,513.75 |
0.0K |
| 14:26 |
2,513.64 |
2,513.64 |
2,513.46 |
2,513.46 |
0.0K |
| 14:27 |
2,513.26 |
2,513.26 |
2,513.04 |
2,513.04 |
0.0K |
| 14:28 |
2,513.33 |
2,513.55 |
2,513.17 |
2,513.17 |
0.0K |
| 14:29 |
2,513.10 |
2,513.25 |
2,513.10 |
2,513.11 |
0.0K |
| 14:30 |
2,512.96 |
2,513.11 |
2,512.93 |
2,513.11 |
0.0K |
| 14:31 |
2,512.98 |
2,513.01 |
2,512.97 |
2,512.97 |
0.0K |
| 14:32 |
2,512.84 |
2,512.99 |
2,512.84 |
2,512.99 |
0.0K |
| 14:33 |
2,512.96 |
2,513.21 |
2,512.96 |
2,513.21 |
0.0K |
| 14:34 |
2,513.13 |
2,513.26 |
2,513.13 |
2,513.25 |
0.0K |
| 14:35 |
2,513.23 |
2,513.25 |
2,512.96 |
2,512.96 |
0.0K |
| 14:36 |
2,512.96 |
2,513.04 |
2,512.89 |
2,513.04 |
0.0K |
| 14:37 |
2,513.10 |
2,513.11 |
2,512.95 |
2,512.95 |
0.0K |
| 14:38 |
2,512.74 |
2,512.74 |
2,512.59 |
2,512.73 |
0.0K |
| 14:39 |
2,512.73 |
2,512.73 |
2,512.62 |
2,512.73 |
0.0K |
| 14:40 |
2,512.75 |
2,512.75 |
2,512.22 |
2,512.22 |
0.0K |
| 14:41 |
2,512.33 |
2,512.54 |
2,512.33 |
2,512.54 |
0.0K |
| 14:42 |
2,512.60 |
2,512.78 |
2,512.60 |
2,512.64 |
0.0K |
| 14:43 |
2,512.62 |
2,512.68 |
2,512.48 |
2,512.48 |
0.0K |
| 14:44 |
2,512.45 |
2,512.48 |
2,512.43 |
2,512.48 |
0.0K |
| 14:45 |
2,512.57 |
2,512.61 |
2,512.56 |
2,512.57 |
0.0K |
| 14:46 |
2,512.67 |
2,512.93 |
2,512.67 |
2,512.93 |
0.0K |
| 14:47 |
2,512.92 |
2,512.94 |
2,512.82 |
2,512.82 |
0.0K |
| 14:48 |
2,512.82 |
2,512.82 |
2,512.58 |
2,512.58 |
0.0K |
| 14:49 |
2,512.56 |
2,512.56 |
2,512.43 |
2,512.51 |
0.0K |
| 14:50 |
2,512.61 |
2,512.64 |
2,512.57 |
2,512.60 |
0.0K |
| 14:51 |
2,512.54 |
2,512.73 |
2,512.54 |
2,512.65 |
0.0K |
| 14:52 |
2,512.70 |
2,513.00 |
2,512.68 |
2,513.00 |
0.0K |
| 14:53 |
2,512.94 |
2,512.97 |
2,512.55 |
2,512.55 |
0.0K |
| 14:54 |
2,512.57 |
2,512.77 |
2,512.57 |
2,512.74 |
0.0K |
| 14:55 |
2,512.77 |
2,512.77 |
2,512.57 |
2,512.57 |
0.0K |
| 14:56 |
2,512.57 |
2,512.57 |
2,512.26 |
2,512.26 |
0.0K |
| 14:57 |
2,511.93 |
2,511.93 |
2,511.11 |
2,511.17 |
0.0K |
| 14:58 |
2,511.30 |
2,511.30 |
2,511.20 |
2,511.30 |
0.0K |
| 14:59 |
2,511.22 |
2,511.30 |
2,511.21 |
2,511.30 |
0.0K |
| 15:00 |
2,511.34 |
2,511.43 |
2,511.32 |
2,511.43 |
0.0K |
| 15:01 |
2,511.51 |
2,512.10 |
2,511.51 |
2,512.10 |
0.0K |
| 15:02 |
2,511.98 |
2,512.24 |
2,511.98 |
2,512.24 |
0.0K |
| 15:03 |
2,512.26 |
2,512.26 |
2,512.10 |
2,512.19 |
0.0K |
| 15:04 |
2,512.23 |
2,512.31 |
2,512.23 |
2,512.31 |
0.0K |
| 15:05 |
2,512.36 |
2,512.36 |
2,512.30 |
2,512.30 |
0.0K |
| 15:06 |
2,512.41 |
2,512.54 |
2,512.22 |
2,512.22 |
0.0K |
| 15:07 |
2,512.32 |
2,512.47 |
2,512.32 |
2,512.39 |
0.0K |
| 15:08 |
2,512.29 |
2,512.29 |
2,511.86 |
2,511.86 |
0.0K |
| 15:09 |
2,511.79 |
2,511.95 |
2,511.79 |
2,511.91 |
0.0K |
| 15:10 |
2,511.92 |
2,512.00 |
2,511.92 |
2,511.99 |
0.0K |
| 15:11 |
2,511.85 |
2,511.86 |
2,511.83 |
2,511.86 |
0.0K |
| 15:12 |
2,511.81 |
2,511.81 |
2,511.76 |
2,511.79 |
0.0K |
| 15:13 |
2,511.76 |
2,512.05 |
2,511.69 |
2,512.05 |
0.0K |
| 15:14 |
2,512.07 |
2,512.07 |
2,511.82 |
2,511.82 |
0.0K |
| 15:15 |
2,511.79 |
2,511.80 |
2,511.73 |
2,511.73 |
0.0K |
| 15:16 |
2,511.56 |
2,511.65 |
2,511.55 |
2,511.59 |
0.0K |
| 15:17 |
2,511.69 |
2,511.90 |
2,511.69 |
2,511.90 |
0.0K |
| 15:18 |
2,511.93 |
2,512.07 |
2,511.93 |
2,512.07 |
0.0K |
| 15:19 |
2,512.18 |
2,512.19 |
2,512.04 |
2,512.04 |
0.0K |
| 15:20 |
2,512.07 |
2,512.07 |
2,511.95 |
2,511.95 |
0.0K |
| 15:21 |
2,511.90 |
2,511.90 |
2,511.80 |
2,511.81 |
0.0K |
| 15:22 |
2,511.74 |
2,511.74 |
2,511.51 |
2,511.59 |
0.0K |
| 15:23 |
2,511.56 |
2,511.71 |
2,511.44 |
2,511.71 |
0.0K |
| 15:24 |
2,511.56 |
2,511.56 |
2,511.15 |
2,511.15 |
0.0K |
| 15:25 |
2,511.12 |
2,511.12 |
2,510.77 |
2,510.77 |
0.0K |
| 15:26 |
2,510.71 |
2,510.75 |
2,510.67 |
2,510.75 |
0.0K |
| 15:27 |
2,510.76 |
2,510.79 |
2,510.68 |
2,510.68 |
0.0K |
| 15:28 |
2,510.57 |
2,510.57 |
2,510.46 |
2,510.46 |
0.0K |
| 15:29 |
2,510.09 |
2,510.22 |
2,510.08 |
2,510.22 |
0.0K |
| 15:30 |
2,510.06 |
2,510.06 |
2,509.91 |
2,509.98 |
0.0K |
| 15:31 |
2,509.99 |
2,510.33 |
2,509.99 |
2,510.21 |
0.0K |
| 15:32 |
2,510.36 |
2,510.51 |
2,510.21 |
2,510.21 |
0.0K |
| 15:33 |
2,510.25 |
2,510.25 |
2,509.77 |
2,509.77 |
0.0K |
| 15:34 |
2,509.59 |
2,509.87 |
2,509.59 |
2,509.87 |
0.0K |
| 15:35 |
2,509.72 |
2,509.87 |
2,509.59 |
2,509.87 |
0.0K |
| 15:36 |
2,509.69 |
2,509.69 |
2,509.60 |
2,509.65 |
0.0K |
| 15:37 |
2,509.61 |
2,509.61 |
2,509.45 |
2,509.55 |
0.0K |
| 15:38 |
2,509.60 |
2,509.84 |
2,509.60 |
2,509.70 |
0.0K |
| 15:39 |
2,509.75 |
2,509.90 |
2,509.75 |
2,509.90 |
0.0K |
| 15:40 |
2,509.88 |
2,509.90 |
2,509.72 |
2,509.75 |
0.0K |
| 15:41 |
2,509.29 |
2,509.61 |
2,509.29 |
2,509.57 |
0.0K |
| 15:42 |
2,509.59 |
2,509.74 |
2,509.59 |
2,509.74 |
0.0K |
| 15:43 |
2,509.66 |
2,509.79 |
2,509.55 |
2,509.79 |
0.0K |
| 15:44 |
2,509.86 |
2,509.86 |
2,509.72 |
2,509.80 |
0.0K |
| 15:45 |
2,510.07 |
2,510.14 |
2,509.69 |
2,509.96 |
0.0K |
| 15:46 |
2,510.32 |
2,510.50 |
2,510.32 |
2,510.39 |
0.0K |
| 15:47 |
2,510.37 |
2,510.37 |
2,510.02 |
2,510.19 |
0.0K |
| 15:48 |
2,510.43 |
2,510.50 |
2,510.39 |
2,510.50 |
0.0K |
| 15:49 |
2,510.40 |
2,510.66 |
2,510.40 |
2,510.66 |
0.0K |
| 15:50 |
2,510.43 |
2,511.30 |
2,510.43 |
2,511.25 |
0.0K |
| 15:51 |
2,511.15 |
2,511.42 |
2,511.06 |
2,511.27 |
0.0K |
| 15:52 |
2,511.32 |
2,511.93 |
2,511.32 |
2,511.93 |
0.0K |
| 15:53 |
2,512.05 |
2,512.32 |
2,512.05 |
2,512.32 |
0.0K |
| 15:54 |
2,512.48 |
2,512.85 |
2,512.48 |
2,512.85 |
0.0K |
| 15:55 |
2,512.62 |
2,512.92 |
2,512.38 |
2,512.38 |
0.0K |
| 15:56 |
2,512.31 |
2,512.35 |
2,511.51 |
2,511.51 |
0.0K |
| 15:57 |
2,511.15 |
2,511.15 |
2,510.59 |
2,510.59 |
0.0K |
| 15:58 |
2,510.41 |
2,510.78 |
2,510.41 |
2,510.61 |
0.0K |
| 15:59 |
2,510.61 |
2,510.61 |
2,510.24 |
2,510.39 |
0.0K |
| 16:00 |
2,510.88 |
2,511.51 |
2,510.88 |
2,511.51 |
0.0K |
| 16:01 |
2,511.51 |
2,511.51 |
2,511.51 |
2,511.51 |
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
|