| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,530.40 |
2,530.40 |
2,525.63 |
2,525.63 |
0.0K |
| 09:31 |
2,526.05 |
2,526.08 |
2,524.15 |
2,524.15 |
0.0K |
| 09:32 |
2,524.48 |
2,526.35 |
2,524.48 |
2,525.86 |
0.0K |
| 09:33 |
2,523.40 |
2,523.40 |
2,522.32 |
2,522.32 |
0.0K |
| 09:34 |
2,520.65 |
2,520.76 |
2,519.92 |
2,519.92 |
0.0K |
| 09:35 |
2,519.81 |
2,519.81 |
2,518.78 |
2,518.78 |
0.0K |
| 09:36 |
2,519.81 |
2,519.81 |
2,519.03 |
2,519.12 |
0.0K |
| 09:37 |
2,519.54 |
2,519.95 |
2,519.26 |
2,519.95 |
0.0K |
| 09:38 |
2,520.66 |
2,520.66 |
2,520.24 |
2,520.48 |
0.0K |
| 09:39 |
2,520.29 |
2,520.29 |
2,518.37 |
2,518.45 |
0.0K |
| 09:40 |
2,518.69 |
2,518.69 |
2,517.94 |
2,518.43 |
0.0K |
| 09:41 |
2,518.42 |
2,518.91 |
2,518.37 |
2,518.37 |
0.0K |
| 09:42 |
2,518.78 |
2,519.78 |
2,518.78 |
2,519.78 |
0.0K |
| 09:43 |
2,520.49 |
2,520.64 |
2,520.49 |
2,520.60 |
0.0K |
| 09:44 |
2,520.52 |
2,520.52 |
2,519.71 |
2,519.71 |
0.0K |
| 09:45 |
2,519.90 |
2,520.46 |
2,519.90 |
2,520.46 |
0.0K |
| 09:46 |
2,519.77 |
2,519.95 |
2,519.52 |
2,519.90 |
0.0K |
| 09:47 |
2,520.07 |
2,520.07 |
2,519.42 |
2,519.42 |
0.0K |
| 09:48 |
2,519.63 |
2,519.72 |
2,519.61 |
2,519.72 |
0.0K |
| 09:49 |
2,519.76 |
2,519.76 |
2,518.94 |
2,519.14 |
0.0K |
| 09:50 |
2,518.47 |
2,518.47 |
2,516.84 |
2,516.84 |
0.0K |
| 09:51 |
2,516.89 |
2,517.99 |
2,516.89 |
2,517.99 |
0.0K |
| 09:52 |
2,517.93 |
2,517.93 |
2,517.47 |
2,517.53 |
0.0K |
| 09:53 |
2,517.96 |
2,518.01 |
2,517.17 |
2,517.37 |
0.0K |
| 09:54 |
2,517.25 |
2,517.25 |
2,516.64 |
2,516.64 |
0.0K |
| 09:55 |
2,516.07 |
2,516.35 |
2,515.94 |
2,516.35 |
0.0K |
| 09:56 |
2,516.34 |
2,517.39 |
2,516.34 |
2,517.39 |
0.0K |
| 09:57 |
2,517.46 |
2,517.49 |
2,517.18 |
2,517.18 |
0.0K |
| 09:58 |
2,517.20 |
2,518.32 |
2,517.20 |
2,518.32 |
0.0K |
| 09:59 |
2,518.50 |
2,518.80 |
2,518.50 |
2,518.80 |
0.0K |
| 10:00 |
2,518.57 |
2,518.87 |
2,518.46 |
2,518.87 |
0.0K |
| 10:01 |
2,518.33 |
2,518.42 |
2,518.25 |
2,518.25 |
0.0K |
| 10:02 |
2,517.90 |
2,518.11 |
2,517.61 |
2,518.11 |
0.0K |
| 10:03 |
2,518.12 |
2,518.36 |
2,517.98 |
2,518.36 |
0.0K |
| 10:04 |
2,518.35 |
2,518.49 |
2,518.25 |
2,518.43 |
0.0K |
| 10:05 |
2,518.82 |
2,518.82 |
2,518.10 |
2,518.20 |
0.0K |
| 10:06 |
2,518.30 |
2,518.30 |
2,518.15 |
2,518.19 |
0.0K |
| 10:07 |
2,518.40 |
2,519.16 |
2,518.40 |
2,519.16 |
0.0K |
| 10:08 |
2,518.90 |
2,519.17 |
2,518.90 |
2,519.17 |
0.0K |
| 10:09 |
2,519.34 |
2,519.50 |
2,519.15 |
2,519.23 |
0.0K |
| 10:10 |
2,519.29 |
2,519.62 |
2,519.29 |
2,519.40 |
0.0K |
| 10:11 |
2,519.60 |
2,519.62 |
2,519.44 |
2,519.44 |
0.0K |
| 10:12 |
2,519.55 |
2,519.82 |
2,519.55 |
2,519.79 |
0.0K |
| 10:13 |
2,519.88 |
2,520.23 |
2,519.88 |
2,520.23 |
0.0K |
| 10:14 |
2,520.20 |
2,520.20 |
2,519.81 |
2,519.96 |
0.0K |
| 10:15 |
2,520.26 |
2,520.34 |
2,519.93 |
2,519.93 |
0.0K |
| 10:16 |
2,520.26 |
2,520.59 |
2,520.16 |
2,520.59 |
0.0K |
| 10:17 |
2,520.36 |
2,520.50 |
2,520.34 |
2,520.41 |
0.0K |
| 10:18 |
2,520.42 |
2,520.61 |
2,520.42 |
2,520.58 |
0.0K |
| 10:19 |
2,520.91 |
2,520.91 |
2,520.54 |
2,520.54 |
0.0K |
| 10:20 |
2,520.67 |
2,520.67 |
2,520.00 |
2,520.00 |
0.0K |
| 10:21 |
2,519.96 |
2,520.30 |
2,519.68 |
2,520.30 |
0.0K |
| 10:22 |
2,520.88 |
2,521.74 |
2,520.88 |
2,521.74 |
0.0K |
| 10:23 |
2,521.78 |
2,521.78 |
2,521.48 |
2,521.73 |
0.0K |
| 10:24 |
2,521.79 |
2,521.83 |
2,521.64 |
2,521.83 |
0.0K |
| 10:25 |
2,521.88 |
2,521.88 |
2,521.69 |
2,521.81 |
0.0K |
| 10:26 |
2,521.81 |
2,522.15 |
2,521.81 |
2,522.15 |
0.0K |
| 10:27 |
2,522.05 |
2,522.20 |
2,522.03 |
2,522.20 |
0.0K |
| 10:28 |
2,522.09 |
2,522.09 |
2,521.83 |
2,521.91 |
0.0K |
| 10:29 |
2,521.49 |
2,521.53 |
2,521.31 |
2,521.31 |
0.0K |
| 10:30 |
2,521.36 |
2,521.81 |
2,521.36 |
2,521.81 |
0.0K |
| 10:31 |
2,521.79 |
2,521.79 |
2,521.07 |
2,521.10 |
0.0K |
| 10:32 |
2,521.19 |
2,521.22 |
2,521.02 |
2,521.02 |
0.0K |
| 10:33 |
2,520.84 |
2,520.89 |
2,520.31 |
2,520.31 |
0.0K |
| 10:34 |
2,520.38 |
2,520.62 |
2,520.38 |
2,520.62 |
0.0K |
| 10:35 |
2,520.62 |
2,520.62 |
2,520.42 |
2,520.51 |
0.0K |
| 10:36 |
2,520.41 |
2,520.67 |
2,520.41 |
2,520.66 |
0.0K |
| 10:37 |
2,520.82 |
2,521.11 |
2,520.82 |
2,521.11 |
0.0K |
| 10:38 |
2,521.08 |
2,521.27 |
2,521.08 |
2,521.27 |
0.0K |
| 10:39 |
2,521.26 |
2,521.26 |
2,521.02 |
2,521.15 |
0.0K |
| 10:40 |
2,521.05 |
2,521.14 |
2,520.93 |
2,521.14 |
0.0K |
| 10:41 |
2,521.14 |
2,521.57 |
2,521.14 |
2,521.57 |
0.0K |
| 10:42 |
2,521.56 |
2,521.56 |
2,521.13 |
2,521.13 |
0.0K |
| 10:43 |
2,521.02 |
2,521.05 |
2,520.91 |
2,520.91 |
0.0K |
| 10:44 |
2,520.90 |
2,520.90 |
2,520.23 |
2,520.83 |
0.0K |
| 10:45 |
2,520.87 |
2,520.89 |
2,520.61 |
2,520.89 |
0.0K |
| 10:46 |
2,520.96 |
2,521.12 |
2,520.83 |
2,521.12 |
0.0K |
| 10:47 |
2,521.04 |
2,521.07 |
2,520.91 |
2,520.91 |
0.0K |
| 10:48 |
2,520.88 |
2,521.45 |
2,520.88 |
2,521.44 |
0.0K |
| 10:49 |
2,521.39 |
2,521.97 |
2,521.39 |
2,521.97 |
0.0K |
| 10:50 |
2,521.84 |
2,521.84 |
2,521.42 |
2,521.42 |
0.0K |
| 10:51 |
2,521.53 |
2,521.53 |
2,521.35 |
2,521.35 |
0.0K |
| 10:52 |
2,521.58 |
2,521.60 |
2,521.45 |
2,521.45 |
0.0K |
| 10:53 |
2,521.36 |
2,521.36 |
2,521.12 |
2,521.12 |
0.0K |
| 10:54 |
2,521.27 |
2,521.39 |
2,521.27 |
2,521.39 |
0.0K |
| 10:55 |
2,521.53 |
2,521.60 |
2,521.42 |
2,521.42 |
0.0K |
| 10:56 |
2,521.41 |
2,521.41 |
2,521.22 |
2,521.22 |
0.0K |
| 10:57 |
2,521.20 |
2,521.38 |
2,521.12 |
2,521.38 |
0.0K |
| 10:58 |
2,521.59 |
2,521.71 |
2,521.53 |
2,521.71 |
0.0K |
| 10:59 |
2,522.25 |
2,522.25 |
2,521.27 |
2,521.27 |
0.0K |
| 11:00 |
2,521.25 |
2,521.65 |
2,521.25 |
2,521.37 |
0.0K |
| 11:01 |
2,521.32 |
2,521.59 |
2,521.19 |
2,521.19 |
0.0K |
| 11:02 |
2,521.40 |
2,521.40 |
2,521.33 |
2,521.35 |
0.0K |
| 11:03 |
2,521.37 |
2,521.37 |
2,520.88 |
2,520.88 |
0.0K |
| 11:04 |
2,520.68 |
2,520.68 |
2,520.51 |
2,520.51 |
0.0K |
| 11:05 |
2,520.60 |
2,520.60 |
2,520.14 |
2,520.14 |
0.0K |
| 11:06 |
2,519.98 |
2,519.98 |
2,519.86 |
2,519.86 |
0.0K |
| 11:07 |
2,519.82 |
2,519.82 |
2,519.02 |
2,519.02 |
0.0K |
| 11:08 |
2,518.93 |
2,518.93 |
2,518.09 |
2,518.09 |
0.0K |
| 11:09 |
2,518.06 |
2,518.06 |
2,517.79 |
2,517.82 |
0.0K |
| 11:10 |
2,517.73 |
2,517.73 |
2,516.93 |
2,516.93 |
0.0K |
| 11:11 |
2,517.02 |
2,517.04 |
2,516.76 |
2,516.76 |
0.0K |
| 11:12 |
2,516.74 |
2,516.76 |
2,516.48 |
2,516.48 |
0.0K |
| 11:13 |
2,516.39 |
2,516.43 |
2,516.38 |
2,516.43 |
0.0K |
| 11:14 |
2,516.37 |
2,516.61 |
2,516.37 |
2,516.61 |
0.0K |
| 11:15 |
2,516.46 |
2,516.46 |
2,516.02 |
2,516.02 |
0.0K |
| 11:16 |
2,516.21 |
2,516.35 |
2,516.12 |
2,516.35 |
0.0K |
| 11:17 |
2,516.48 |
2,516.50 |
2,516.45 |
2,516.50 |
0.0K |
| 11:18 |
2,515.86 |
2,515.86 |
2,515.64 |
2,515.64 |
0.0K |
| 11:19 |
2,515.81 |
2,515.81 |
2,515.30 |
2,515.36 |
0.0K |
| 11:20 |
2,515.47 |
2,515.87 |
2,515.42 |
2,515.87 |
0.0K |
| 11:21 |
2,516.11 |
2,516.11 |
2,515.99 |
2,515.99 |
0.0K |
| 11:22 |
2,515.89 |
2,515.89 |
2,515.70 |
2,515.76 |
0.0K |
| 11:23 |
2,515.75 |
2,515.92 |
2,515.75 |
2,515.92 |
0.0K |
| 11:24 |
2,515.94 |
2,515.94 |
2,514.81 |
2,514.81 |
0.0K |
| 11:25 |
2,514.91 |
2,515.60 |
2,514.91 |
2,515.60 |
0.0K |
| 11:26 |
2,515.96 |
2,516.03 |
2,515.94 |
2,516.03 |
0.0K |
| 11:27 |
2,516.09 |
2,516.09 |
2,515.92 |
2,516.02 |
0.0K |
| 11:28 |
2,516.21 |
2,516.97 |
2,516.21 |
2,516.97 |
0.0K |
| 11:29 |
2,516.94 |
2,516.94 |
2,516.42 |
2,516.42 |
0.0K |
| 11:30 |
2,516.22 |
2,516.22 |
2,515.97 |
2,515.97 |
0.0K |
| 11:31 |
2,516.22 |
2,516.95 |
2,516.22 |
2,516.95 |
0.0K |
| 11:32 |
2,516.96 |
2,516.96 |
2,516.72 |
2,516.72 |
0.0K |
| 11:33 |
2,516.42 |
2,516.42 |
2,515.23 |
2,515.29 |
0.0K |
| 11:34 |
2,515.42 |
2,515.71 |
2,515.37 |
2,515.71 |
0.0K |
| 11:35 |
2,515.71 |
2,515.80 |
2,515.59 |
2,515.80 |
0.0K |
| 11:36 |
2,515.80 |
2,515.80 |
2,515.41 |
2,515.41 |
0.0K |
| 11:37 |
2,515.57 |
2,515.78 |
2,515.33 |
2,515.43 |
0.0K |
| 11:38 |
2,515.47 |
2,515.54 |
2,515.47 |
2,515.50 |
0.0K |
| 11:39 |
2,515.19 |
2,515.19 |
2,514.60 |
2,514.63 |
0.0K |
| 11:40 |
2,514.56 |
2,514.73 |
2,514.56 |
2,514.68 |
0.0K |
| 11:41 |
2,514.76 |
2,514.90 |
2,514.54 |
2,514.54 |
0.0K |
| 11:42 |
2,514.58 |
2,514.58 |
2,514.50 |
2,514.53 |
0.0K |
| 11:43 |
2,514.53 |
2,514.53 |
2,514.40 |
2,514.47 |
0.0K |
| 11:44 |
2,514.30 |
2,514.74 |
2,514.29 |
2,514.74 |
0.0K |
| 11:45 |
2,514.77 |
2,514.77 |
2,514.55 |
2,514.67 |
0.0K |
| 11:46 |
2,514.82 |
2,515.09 |
2,514.82 |
2,515.09 |
0.0K |
| 11:47 |
2,515.24 |
2,515.24 |
2,515.04 |
2,515.04 |
0.0K |
| 11:48 |
2,515.09 |
2,515.09 |
2,514.85 |
2,515.09 |
0.0K |
| 11:49 |
2,515.04 |
2,515.21 |
2,515.04 |
2,515.21 |
0.0K |
| 11:50 |
2,515.29 |
2,515.51 |
2,515.29 |
2,515.51 |
0.0K |
| 11:51 |
2,515.92 |
2,516.00 |
2,515.92 |
2,515.92 |
0.0K |
| 11:52 |
2,515.89 |
2,515.95 |
2,515.82 |
2,515.84 |
0.0K |
| 11:53 |
2,515.56 |
2,515.65 |
2,515.56 |
2,515.56 |
0.0K |
| 11:54 |
2,515.56 |
2,515.56 |
2,515.37 |
2,515.44 |
0.0K |
| 11:55 |
2,515.59 |
2,515.65 |
2,515.53 |
2,515.57 |
0.0K |
| 11:56 |
2,515.56 |
2,515.81 |
2,515.56 |
2,515.81 |
0.0K |
| 11:57 |
2,515.78 |
2,516.00 |
2,515.78 |
2,516.00 |
0.0K |
| 11:58 |
2,516.08 |
2,516.34 |
2,516.08 |
2,516.34 |
0.0K |
| 11:59 |
2,516.33 |
2,516.35 |
2,516.32 |
2,516.34 |
0.0K |
| 12:00 |
2,516.36 |
2,516.54 |
2,516.36 |
2,516.54 |
0.0K |
| 12:01 |
2,516.63 |
2,517.10 |
2,516.63 |
2,517.10 |
0.0K |
| 12:02 |
2,517.00 |
2,517.00 |
2,516.92 |
2,516.94 |
0.0K |
| 12:03 |
2,517.01 |
2,517.32 |
2,517.01 |
2,517.32 |
0.0K |
| 12:04 |
2,517.26 |
2,517.37 |
2,517.26 |
2,517.37 |
0.0K |
| 12:05 |
2,517.42 |
2,517.42 |
2,517.17 |
2,517.29 |
0.0K |
| 12:06 |
2,517.26 |
2,517.32 |
2,517.26 |
2,517.32 |
0.0K |
| 12:07 |
2,517.34 |
2,517.35 |
2,517.27 |
2,517.30 |
0.0K |
| 12:08 |
2,517.20 |
2,517.59 |
2,517.20 |
2,517.59 |
0.0K |
| 12:09 |
2,517.51 |
2,517.64 |
2,517.51 |
2,517.63 |
0.0K |
| 12:10 |
2,517.74 |
2,517.83 |
2,517.60 |
2,517.60 |
0.0K |
| 12:11 |
2,517.60 |
2,517.72 |
2,517.60 |
2,517.72 |
0.0K |
| 12:12 |
2,517.89 |
2,518.61 |
2,517.89 |
2,518.61 |
0.0K |
| 12:13 |
2,518.70 |
2,518.92 |
2,518.70 |
2,518.92 |
0.0K |
| 12:14 |
2,519.03 |
2,519.16 |
2,518.93 |
2,518.93 |
0.0K |
| 12:15 |
2,518.97 |
2,519.61 |
2,518.97 |
2,519.61 |
0.0K |
| 12:16 |
2,519.71 |
2,519.71 |
2,519.61 |
2,519.62 |
0.0K |
| 12:17 |
2,519.48 |
2,519.48 |
2,519.22 |
2,519.22 |
0.0K |
| 12:18 |
2,519.21 |
2,519.49 |
2,519.21 |
2,519.49 |
0.0K |
| 12:19 |
2,519.57 |
2,519.82 |
2,519.55 |
2,519.82 |
0.0K |
| 12:20 |
2,519.83 |
2,519.83 |
2,519.41 |
2,519.41 |
0.0K |
| 12:21 |
2,519.43 |
2,519.64 |
2,519.43 |
2,519.45 |
0.0K |
| 12:22 |
2,519.50 |
2,519.87 |
2,519.50 |
2,519.87 |
0.0K |
| 12:23 |
2,519.90 |
2,519.90 |
2,519.75 |
2,519.75 |
0.0K |
| 12:24 |
2,519.77 |
2,519.77 |
2,519.48 |
2,519.67 |
0.0K |
| 12:25 |
2,519.71 |
2,519.71 |
2,519.65 |
2,519.65 |
0.0K |
| 12:26 |
2,519.65 |
2,519.84 |
2,519.65 |
2,519.82 |
0.0K |
| 12:27 |
2,519.88 |
2,519.93 |
2,519.50 |
2,519.50 |
0.0K |
| 12:28 |
2,519.55 |
2,519.55 |
2,519.46 |
2,519.46 |
0.0K |
| 12:29 |
2,519.47 |
2,519.69 |
2,519.47 |
2,519.69 |
0.0K |
| 12:30 |
2,519.73 |
2,519.82 |
2,519.73 |
2,519.82 |
0.0K |
| 12:31 |
2,520.09 |
2,520.09 |
2,519.82 |
2,519.82 |
0.0K |
| 12:32 |
2,519.88 |
2,520.10 |
2,519.88 |
2,520.10 |
0.0K |
| 12:33 |
2,520.06 |
2,520.10 |
2,519.85 |
2,519.85 |
0.0K |
| 12:34 |
2,519.63 |
2,519.63 |
2,519.50 |
2,519.50 |
0.0K |
| 12:35 |
2,519.36 |
2,519.36 |
2,518.85 |
2,518.85 |
0.0K |
| 12:36 |
2,518.91 |
2,519.35 |
2,518.91 |
2,519.28 |
0.0K |
| 12:37 |
2,519.23 |
2,519.23 |
2,518.96 |
2,518.96 |
0.0K |
| 12:38 |
2,518.82 |
2,519.10 |
2,518.82 |
2,519.10 |
0.0K |
| 12:39 |
2,519.12 |
2,519.12 |
2,518.50 |
2,518.50 |
0.0K |
| 12:40 |
2,518.45 |
2,518.45 |
2,518.16 |
2,518.16 |
0.0K |
| 12:41 |
2,518.33 |
2,518.50 |
2,518.25 |
2,518.25 |
0.0K |
| 12:42 |
2,517.90 |
2,517.91 |
2,517.83 |
2,517.83 |
0.0K |
| 12:43 |
2,517.76 |
2,517.76 |
2,517.60 |
2,517.60 |
0.0K |
| 12:44 |
2,517.58 |
2,517.59 |
2,517.54 |
2,517.59 |
0.0K |
| 12:45 |
2,517.61 |
2,517.61 |
2,517.11 |
2,517.29 |
0.0K |
| 12:46 |
2,517.36 |
2,517.50 |
2,517.29 |
2,517.50 |
0.0K |
| 12:47 |
2,517.51 |
2,517.93 |
2,517.51 |
2,517.75 |
0.0K |
| 12:48 |
2,517.82 |
2,517.82 |
2,517.50 |
2,517.50 |
0.0K |
| 12:49 |
2,517.61 |
2,517.61 |
2,516.82 |
2,516.82 |
0.0K |
| 12:50 |
2,516.77 |
2,516.77 |
2,516.43 |
2,516.49 |
0.0K |
| 12:51 |
2,516.47 |
2,516.77 |
2,516.47 |
2,516.77 |
0.0K |
| 12:52 |
2,516.87 |
2,516.92 |
2,516.74 |
2,516.74 |
0.0K |
| 12:53 |
2,516.75 |
2,517.09 |
2,516.75 |
2,517.09 |
0.0K |
| 12:54 |
2,517.16 |
2,517.22 |
2,517.13 |
2,517.22 |
0.0K |
| 12:55 |
2,517.26 |
2,517.33 |
2,517.26 |
2,517.33 |
0.0K |
| 12:56 |
2,517.22 |
2,517.23 |
2,517.13 |
2,517.23 |
0.0K |
| 12:57 |
2,517.25 |
2,517.36 |
2,517.25 |
2,517.35 |
0.0K |
| 12:58 |
2,517.39 |
2,517.39 |
2,516.95 |
2,516.95 |
0.0K |
| 12:59 |
2,516.89 |
2,516.89 |
2,516.83 |
2,516.83 |
0.0K |
| 13:00 |
2,516.77 |
2,516.77 |
2,516.62 |
2,516.74 |
0.0K |
| 13:01 |
2,516.63 |
2,516.97 |
2,516.63 |
2,516.97 |
0.0K |
| 13:02 |
2,517.05 |
2,517.05 |
2,516.35 |
2,516.35 |
0.0K |
| 13:03 |
2,516.43 |
2,516.57 |
2,516.40 |
2,516.40 |
0.0K |
| 13:04 |
2,516.42 |
2,516.55 |
2,516.42 |
2,516.54 |
0.0K |
| 13:05 |
2,516.61 |
2,516.70 |
2,516.54 |
2,516.70 |
0.0K |
| 13:06 |
2,516.69 |
2,516.99 |
2,516.69 |
2,516.99 |
0.0K |
| 13:07 |
2,517.02 |
2,517.41 |
2,517.02 |
2,517.41 |
0.0K |
| 13:08 |
2,517.34 |
2,517.44 |
2,517.34 |
2,517.44 |
0.0K |
| 13:09 |
2,517.43 |
2,517.47 |
2,517.41 |
2,517.47 |
0.0K |
| 13:10 |
2,517.46 |
2,517.46 |
2,517.22 |
2,517.22 |
0.0K |
| 13:11 |
2,517.54 |
2,517.54 |
2,517.38 |
2,517.38 |
0.0K |
| 13:12 |
2,517.42 |
2,517.42 |
2,517.31 |
2,517.31 |
0.0K |
| 13:13 |
2,517.09 |
2,517.11 |
2,517.07 |
2,517.07 |
0.0K |
| 13:14 |
2,517.06 |
2,517.33 |
2,517.06 |
2,517.33 |
0.0K |
| 13:15 |
2,517.48 |
2,517.54 |
2,517.43 |
2,517.43 |
0.0K |
| 13:16 |
2,517.40 |
2,517.61 |
2,517.40 |
2,517.53 |
0.0K |
| 13:17 |
2,517.62 |
2,517.79 |
2,517.61 |
2,517.79 |
0.0K |
| 13:18 |
2,517.81 |
2,517.88 |
2,517.81 |
2,517.82 |
0.0K |
| 13:19 |
2,517.76 |
2,517.76 |
2,517.69 |
2,517.74 |
0.0K |
| 13:20 |
2,517.74 |
2,518.16 |
2,517.74 |
2,518.14 |
0.0K |
| 13:21 |
2,518.25 |
2,518.32 |
2,518.25 |
2,518.25 |
0.0K |
| 13:22 |
2,518.27 |
2,518.30 |
2,518.24 |
2,518.30 |
0.0K |
| 13:23 |
2,518.30 |
2,518.30 |
2,518.10 |
2,518.10 |
0.0K |
| 13:24 |
2,518.17 |
2,518.17 |
2,518.07 |
2,518.16 |
0.0K |
| 13:25 |
2,518.20 |
2,518.29 |
2,518.20 |
2,518.29 |
0.0K |
| 13:26 |
2,518.36 |
2,518.36 |
2,518.31 |
2,518.34 |
0.0K |
| 13:27 |
2,518.42 |
2,518.84 |
2,518.42 |
2,518.84 |
0.0K |
| 13:28 |
2,518.82 |
2,519.00 |
2,518.82 |
2,518.94 |
0.0K |
| 13:29 |
2,518.80 |
2,518.80 |
2,518.61 |
2,518.67 |
0.0K |
| 13:30 |
2,518.71 |
2,518.71 |
2,518.66 |
2,518.70 |
0.0K |
| 13:31 |
2,518.70 |
2,518.70 |
2,518.46 |
2,518.48 |
0.0K |
| 13:32 |
2,518.46 |
2,518.54 |
2,518.46 |
2,518.52 |
0.0K |
| 13:33 |
2,518.47 |
2,518.55 |
2,517.97 |
2,517.97 |
0.0K |
| 13:34 |
2,517.98 |
2,517.98 |
2,517.71 |
2,517.73 |
0.0K |
| 13:35 |
2,517.75 |
2,517.75 |
2,517.49 |
2,517.49 |
0.0K |
| 13:36 |
2,517.42 |
2,517.50 |
2,517.40 |
2,517.50 |
0.0K |
| 13:37 |
2,517.54 |
2,517.69 |
2,517.54 |
2,517.69 |
0.0K |
| 13:38 |
2,517.67 |
2,517.96 |
2,517.67 |
2,517.96 |
0.0K |
| 13:39 |
2,518.00 |
2,518.00 |
2,517.46 |
2,517.46 |
0.0K |
| 13:40 |
2,517.40 |
2,517.41 |
2,517.00 |
2,517.00 |
0.0K |
| 13:41 |
2,516.03 |
2,516.22 |
2,515.71 |
2,515.71 |
0.0K |
| 13:42 |
2,515.59 |
2,515.72 |
2,515.59 |
2,515.72 |
0.0K |
| 13:43 |
2,515.96 |
2,516.16 |
2,515.96 |
2,516.12 |
0.0K |
| 13:44 |
2,516.17 |
2,516.21 |
2,515.87 |
2,515.87 |
0.0K |
| 13:45 |
2,515.78 |
2,516.11 |
2,515.78 |
2,516.11 |
0.0K |
| 13:46 |
2,516.11 |
2,516.29 |
2,516.09 |
2,516.29 |
0.0K |
| 13:47 |
2,516.40 |
2,516.56 |
2,516.40 |
2,516.42 |
0.0K |
| 13:48 |
2,516.38 |
2,516.53 |
2,516.33 |
2,516.53 |
0.0K |
| 13:49 |
2,516.59 |
2,516.96 |
2,516.59 |
2,516.96 |
0.0K |
| 13:50 |
2,517.07 |
2,517.23 |
2,517.04 |
2,517.23 |
0.0K |
| 13:51 |
2,517.25 |
2,517.46 |
2,517.25 |
2,517.46 |
0.0K |
| 13:52 |
2,517.70 |
2,517.89 |
2,517.70 |
2,517.73 |
0.0K |
| 13:53 |
2,517.73 |
2,517.73 |
2,517.70 |
2,517.70 |
0.0K |
| 13:54 |
2,517.74 |
2,517.74 |
2,517.47 |
2,517.47 |
0.0K |
| 13:55 |
2,517.51 |
2,517.51 |
2,517.14 |
2,517.14 |
0.0K |
| 13:56 |
2,517.03 |
2,517.03 |
2,517.00 |
2,517.00 |
0.0K |
| 13:57 |
2,516.89 |
2,516.90 |
2,516.68 |
2,516.68 |
0.0K |
| 13:58 |
2,516.69 |
2,516.69 |
2,516.38 |
2,516.38 |
0.0K |
| 13:59 |
2,516.32 |
2,516.32 |
2,515.89 |
2,515.89 |
0.0K |
| 14:00 |
2,515.92 |
2,516.68 |
2,515.92 |
2,516.68 |
0.0K |
| 14:01 |
2,516.74 |
2,516.74 |
2,516.32 |
2,516.32 |
0.0K |
| 14:02 |
2,516.36 |
2,516.60 |
2,516.36 |
2,516.60 |
0.0K |
| 14:03 |
2,516.65 |
2,516.70 |
2,516.65 |
2,516.68 |
0.0K |
| 14:04 |
2,516.64 |
2,516.65 |
2,516.60 |
2,516.65 |
0.0K |
| 14:05 |
2,517.03 |
2,517.13 |
2,517.03 |
2,517.05 |
0.0K |
| 14:06 |
2,516.90 |
2,516.90 |
2,516.81 |
2,516.81 |
0.0K |
| 14:07 |
2,516.69 |
2,516.69 |
2,516.56 |
2,516.56 |
0.0K |
| 14:08 |
2,516.50 |
2,516.50 |
2,516.30 |
2,516.30 |
0.0K |
| 14:09 |
2,516.33 |
2,516.38 |
2,516.32 |
2,516.38 |
0.0K |
| 14:10 |
2,516.33 |
2,516.42 |
2,516.26 |
2,516.42 |
0.0K |
| 14:11 |
2,516.46 |
2,516.57 |
2,516.44 |
2,516.57 |
0.0K |
| 14:12 |
2,516.59 |
2,516.70 |
2,516.43 |
2,516.43 |
0.0K |
| 14:13 |
2,516.37 |
2,516.45 |
2,516.31 |
2,516.45 |
0.0K |
| 14:14 |
2,516.46 |
2,516.53 |
2,516.46 |
2,516.53 |
0.0K |
| 14:15 |
2,516.58 |
2,516.83 |
2,516.58 |
2,516.83 |
0.0K |
| 14:16 |
2,516.81 |
2,516.96 |
2,516.81 |
2,516.90 |
0.0K |
| 14:17 |
2,516.93 |
2,516.93 |
2,516.70 |
2,516.70 |
0.0K |
| 14:18 |
2,516.74 |
2,516.77 |
2,516.57 |
2,516.57 |
0.0K |
| 14:19 |
2,516.32 |
2,516.36 |
2,516.28 |
2,516.36 |
0.0K |
| 14:20 |
2,516.09 |
2,516.09 |
2,515.99 |
2,516.01 |
0.0K |
| 14:21 |
2,516.10 |
2,516.37 |
2,516.10 |
2,516.37 |
0.0K |
| 14:22 |
2,516.25 |
2,516.45 |
2,516.25 |
2,516.45 |
0.0K |
| 14:23 |
2,516.49 |
2,516.49 |
2,516.39 |
2,516.39 |
0.0K |
| 14:24 |
2,516.47 |
2,516.47 |
2,515.96 |
2,515.96 |
0.0K |
| 14:25 |
2,516.00 |
2,516.00 |
2,515.68 |
2,515.68 |
0.0K |
| 14:26 |
2,515.61 |
2,515.61 |
2,515.02 |
2,515.02 |
0.0K |
| 14:27 |
2,514.89 |
2,514.89 |
2,514.67 |
2,514.68 |
0.0K |
| 14:28 |
2,514.48 |
2,514.48 |
2,514.08 |
2,514.31 |
0.0K |
| 14:29 |
2,514.20 |
2,514.36 |
2,514.20 |
2,514.25 |
0.0K |
| 14:30 |
2,514.30 |
2,514.34 |
2,514.26 |
2,514.27 |
0.0K |
| 14:31 |
2,514.24 |
2,514.24 |
2,513.29 |
2,513.29 |
0.0K |
| 14:32 |
2,513.33 |
2,513.55 |
2,513.33 |
2,513.37 |
0.0K |
| 14:33 |
2,513.25 |
2,513.25 |
2,512.92 |
2,512.92 |
0.0K |
| 14:34 |
2,512.85 |
2,513.06 |
2,512.83 |
2,513.06 |
0.0K |
| 14:35 |
2,513.12 |
2,513.12 |
2,512.99 |
2,512.99 |
0.0K |
| 14:36 |
2,512.92 |
2,512.94 |
2,512.85 |
2,512.90 |
0.0K |
| 14:37 |
2,512.67 |
2,512.74 |
2,512.47 |
2,512.47 |
0.0K |
| 14:38 |
2,512.53 |
2,512.70 |
2,512.53 |
2,512.55 |
0.0K |
| 14:39 |
2,512.57 |
2,512.64 |
2,512.43 |
2,512.61 |
0.0K |
| 14:40 |
2,512.68 |
2,512.80 |
2,512.68 |
2,512.78 |
0.0K |
| 14:41 |
2,512.89 |
2,513.41 |
2,512.89 |
2,513.41 |
0.0K |
| 14:42 |
2,513.45 |
2,513.75 |
2,513.41 |
2,513.75 |
0.0K |
| 14:43 |
2,513.70 |
2,513.70 |
2,513.51 |
2,513.51 |
0.0K |
| 14:44 |
2,513.53 |
2,513.55 |
2,513.42 |
2,513.55 |
0.0K |
| 14:45 |
2,513.57 |
2,513.66 |
2,513.57 |
2,513.66 |
0.0K |
| 14:46 |
2,513.77 |
2,513.84 |
2,513.73 |
2,513.73 |
0.0K |
| 14:47 |
2,513.79 |
2,513.97 |
2,513.79 |
2,513.96 |
0.0K |
| 14:48 |
2,514.09 |
2,514.28 |
2,514.09 |
2,514.28 |
0.0K |
| 14:49 |
2,514.11 |
2,514.27 |
2,514.11 |
2,514.19 |
0.0K |
| 14:50 |
2,514.19 |
2,514.19 |
2,514.05 |
2,514.05 |
0.0K |
| 14:51 |
2,514.13 |
2,514.33 |
2,514.13 |
2,514.33 |
0.0K |
| 14:52 |
2,514.33 |
2,514.35 |
2,514.13 |
2,514.13 |
0.0K |
| 14:53 |
2,514.14 |
2,514.27 |
2,514.14 |
2,514.25 |
0.0K |
| 14:54 |
2,514.16 |
2,514.17 |
2,513.67 |
2,513.67 |
0.0K |
| 14:55 |
2,513.32 |
2,513.42 |
2,513.18 |
2,513.34 |
0.0K |
| 14:56 |
2,513.42 |
2,513.42 |
2,513.19 |
2,513.19 |
0.0K |
| 14:57 |
2,513.17 |
2,513.17 |
2,512.26 |
2,512.26 |
0.0K |
| 14:58 |
2,512.23 |
2,512.32 |
2,512.22 |
2,512.32 |
0.0K |
| 14:59 |
2,512.36 |
2,512.37 |
2,512.33 |
2,512.33 |
0.0K |
| 15:00 |
2,512.37 |
2,512.81 |
2,512.37 |
2,512.81 |
0.0K |
| 15:01 |
2,512.81 |
2,512.81 |
2,512.42 |
2,512.42 |
0.0K |
| 15:02 |
2,512.41 |
2,512.41 |
2,512.04 |
2,512.04 |
0.0K |
| 15:03 |
2,512.10 |
2,512.19 |
2,512.10 |
2,512.15 |
0.0K |
| 15:04 |
2,512.07 |
2,512.07 |
2,511.90 |
2,511.90 |
0.0K |
| 15:05 |
2,511.92 |
2,512.31 |
2,511.92 |
2,512.31 |
0.0K |
| 15:06 |
2,512.33 |
2,512.37 |
2,512.30 |
2,512.30 |
0.0K |
| 15:07 |
2,512.27 |
2,512.46 |
2,512.27 |
2,512.46 |
0.0K |
| 15:08 |
2,512.40 |
2,512.73 |
2,512.40 |
2,512.73 |
0.0K |
| 15:09 |
2,512.74 |
2,513.38 |
2,512.74 |
2,513.38 |
0.0K |
| 15:10 |
2,513.32 |
2,513.32 |
2,513.10 |
2,513.20 |
0.0K |
| 15:11 |
2,513.24 |
2,513.26 |
2,513.16 |
2,513.18 |
0.0K |
| 15:12 |
2,513.22 |
2,513.56 |
2,513.22 |
2,513.51 |
0.0K |
| 15:13 |
2,513.54 |
2,513.56 |
2,513.52 |
2,513.56 |
0.0K |
| 15:14 |
2,513.55 |
2,513.62 |
2,513.55 |
2,513.57 |
0.0K |
| 15:15 |
2,513.68 |
2,514.12 |
2,513.68 |
2,514.12 |
0.0K |
| 15:16 |
2,514.28 |
2,514.40 |
2,514.24 |
2,514.24 |
0.0K |
| 15:17 |
2,514.34 |
2,514.34 |
2,514.27 |
2,514.27 |
0.0K |
| 15:18 |
2,514.33 |
2,514.46 |
2,514.33 |
2,514.40 |
0.0K |
| 15:19 |
2,514.49 |
2,514.49 |
2,514.41 |
2,514.42 |
0.0K |
| 15:20 |
2,514.35 |
2,514.67 |
2,514.33 |
2,514.67 |
0.0K |
| 15:21 |
2,514.71 |
2,515.07 |
2,514.67 |
2,515.07 |
0.0K |
| 15:22 |
2,515.23 |
2,515.69 |
2,515.23 |
2,515.69 |
0.0K |
| 15:23 |
2,516.02 |
2,516.08 |
2,515.97 |
2,515.97 |
0.0K |
| 15:24 |
2,515.95 |
2,516.08 |
2,515.95 |
2,516.01 |
0.0K |
| 15:25 |
2,516.15 |
2,516.53 |
2,516.15 |
2,516.53 |
0.0K |
| 15:26 |
2,516.63 |
2,516.77 |
2,516.63 |
2,516.77 |
0.0K |
| 15:27 |
2,516.80 |
2,517.40 |
2,516.80 |
2,517.40 |
0.0K |
| 15:28 |
2,517.58 |
2,517.66 |
2,517.50 |
2,517.50 |
0.0K |
| 15:29 |
2,517.42 |
2,517.51 |
2,517.41 |
2,517.44 |
0.0K |
| 15:30 |
2,517.47 |
2,517.47 |
2,516.37 |
2,516.37 |
0.0K |
| 15:31 |
2,516.38 |
2,516.38 |
2,515.85 |
2,515.85 |
0.0K |
| 15:32 |
2,515.76 |
2,516.40 |
2,515.68 |
2,516.40 |
0.0K |
| 15:33 |
2,516.33 |
2,516.38 |
2,516.25 |
2,516.25 |
0.0K |
| 15:34 |
2,515.98 |
2,516.05 |
2,515.93 |
2,515.93 |
0.0K |
| 15:35 |
2,515.92 |
2,515.92 |
2,515.69 |
2,515.79 |
0.0K |
| 15:36 |
2,515.83 |
2,516.17 |
2,515.79 |
2,515.79 |
0.0K |
| 15:37 |
2,515.78 |
2,515.83 |
2,515.57 |
2,515.57 |
0.0K |
| 15:38 |
2,515.73 |
2,516.23 |
2,515.73 |
2,516.23 |
0.0K |
| 15:39 |
2,516.29 |
2,516.37 |
2,516.05 |
2,516.05 |
0.0K |
| 15:40 |
2,515.90 |
2,516.05 |
2,515.78 |
2,515.78 |
0.0K |
| 15:41 |
2,515.93 |
2,516.12 |
2,515.93 |
2,516.01 |
0.0K |
| 15:42 |
2,516.02 |
2,516.43 |
2,516.02 |
2,516.43 |
0.0K |
| 15:43 |
2,516.50 |
2,516.74 |
2,516.50 |
2,516.74 |
0.0K |
| 15:44 |
2,516.73 |
2,516.73 |
2,516.46 |
2,516.46 |
0.0K |
| 15:45 |
2,516.44 |
2,516.58 |
2,516.44 |
2,516.47 |
0.0K |
| 15:46 |
2,516.48 |
2,516.61 |
2,516.33 |
2,516.33 |
0.0K |
| 15:47 |
2,516.25 |
2,516.33 |
2,516.24 |
2,516.30 |
0.0K |
| 15:48 |
2,516.33 |
2,516.40 |
2,516.33 |
2,516.40 |
0.0K |
| 15:49 |
2,516.67 |
2,516.68 |
2,516.65 |
2,516.65 |
0.0K |
| 15:50 |
2,516.61 |
2,518.30 |
2,516.61 |
2,518.30 |
0.0K |
| 15:51 |
2,518.34 |
2,518.34 |
2,517.93 |
2,517.93 |
0.0K |
| 15:52 |
2,517.95 |
2,517.99 |
2,517.65 |
2,517.65 |
0.0K |
| 15:53 |
2,517.41 |
2,517.64 |
2,517.35 |
2,517.62 |
0.0K |
| 15:54 |
2,517.66 |
2,517.66 |
2,516.94 |
2,516.94 |
0.0K |
| 15:55 |
2,516.88 |
2,516.94 |
2,516.87 |
2,516.87 |
0.0K |
| 15:56 |
2,516.88 |
2,516.88 |
2,516.55 |
2,516.77 |
0.0K |
| 15:57 |
2,516.47 |
2,516.51 |
2,516.35 |
2,516.35 |
0.0K |
| 15:58 |
2,516.00 |
2,516.44 |
2,516.00 |
2,516.44 |
0.0K |
| 15:59 |
2,516.51 |
2,516.51 |
2,515.85 |
2,515.85 |
0.0K |
| 16:00 |
2,515.66 |
2,515.85 |
2,515.66 |
2,515.85 |
0.0K |
| 16:01 |
2,515.85 |
2,515.85 |
2,515.85 |
2,515.85 |
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
|