| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,534.79 |
2,534.79 |
2,529.57 |
2,534.04 |
0.0K |
| 09:31 |
2,534.71 |
2,534.71 |
2,533.14 |
2,533.14 |
0.0K |
| 09:32 |
2,534.67 |
2,534.67 |
2,532.90 |
2,533.88 |
0.0K |
| 09:33 |
2,534.33 |
2,534.60 |
2,533.40 |
2,534.20 |
0.0K |
| 09:34 |
2,534.26 |
2,534.39 |
2,533.44 |
2,533.67 |
0.0K |
| 09:35 |
2,533.80 |
2,534.16 |
2,533.58 |
2,533.58 |
0.0K |
| 09:36 |
2,532.54 |
2,533.13 |
2,532.54 |
2,532.63 |
0.0K |
| 09:37 |
2,532.64 |
2,533.69 |
2,532.48 |
2,533.69 |
0.0K |
| 09:38 |
2,534.18 |
2,534.25 |
2,533.56 |
2,533.56 |
0.0K |
| 09:39 |
2,533.61 |
2,535.31 |
2,533.61 |
2,535.31 |
0.0K |
| 09:40 |
2,535.01 |
2,536.42 |
2,535.01 |
2,536.42 |
0.0K |
| 09:41 |
2,536.15 |
2,537.34 |
2,536.15 |
2,537.34 |
0.0K |
| 09:42 |
2,537.63 |
2,538.04 |
2,537.63 |
2,537.89 |
0.0K |
| 09:43 |
2,536.86 |
2,536.86 |
2,535.40 |
2,535.40 |
0.0K |
| 09:44 |
2,535.17 |
2,536.17 |
2,535.17 |
2,536.17 |
0.0K |
| 09:45 |
2,536.35 |
2,537.78 |
2,536.35 |
2,537.78 |
0.0K |
| 09:46 |
2,537.50 |
2,537.50 |
2,536.62 |
2,536.62 |
0.0K |
| 09:47 |
2,536.45 |
2,537.52 |
2,536.45 |
2,537.52 |
0.0K |
| 09:48 |
2,537.40 |
2,537.40 |
2,536.84 |
2,536.84 |
0.0K |
| 09:49 |
2,536.80 |
2,537.72 |
2,536.80 |
2,537.67 |
0.0K |
| 09:50 |
2,537.89 |
2,537.91 |
2,537.81 |
2,537.91 |
0.0K |
| 09:51 |
2,538.06 |
2,538.10 |
2,537.94 |
2,538.10 |
0.0K |
| 09:52 |
2,538.12 |
2,538.12 |
2,537.81 |
2,537.81 |
0.0K |
| 09:53 |
2,537.71 |
2,538.34 |
2,537.71 |
2,538.34 |
0.0K |
| 09:54 |
2,538.27 |
2,538.89 |
2,538.27 |
2,538.89 |
0.0K |
| 09:55 |
2,538.79 |
2,539.07 |
2,538.56 |
2,538.56 |
0.0K |
| 09:56 |
2,538.62 |
2,538.80 |
2,538.59 |
2,538.59 |
0.0K |
| 09:57 |
2,537.92 |
2,538.43 |
2,537.92 |
2,538.27 |
0.0K |
| 09:58 |
2,537.91 |
2,538.21 |
2,537.91 |
2,538.21 |
0.0K |
| 09:59 |
2,538.09 |
2,538.35 |
2,537.84 |
2,537.84 |
0.0K |
| 10:00 |
2,537.54 |
2,538.50 |
2,537.54 |
2,538.32 |
0.0K |
| 10:01 |
2,538.64 |
2,539.07 |
2,538.60 |
2,538.60 |
0.0K |
| 10:02 |
2,538.51 |
2,539.31 |
2,538.51 |
2,539.31 |
0.0K |
| 10:03 |
2,539.05 |
2,539.18 |
2,538.58 |
2,539.18 |
0.0K |
| 10:04 |
2,539.53 |
2,540.38 |
2,539.53 |
2,540.35 |
0.0K |
| 10:05 |
2,540.58 |
2,540.58 |
2,540.39 |
2,540.39 |
0.0K |
| 10:06 |
2,540.27 |
2,541.30 |
2,540.27 |
2,541.30 |
0.0K |
| 10:07 |
2,541.48 |
2,541.74 |
2,541.40 |
2,541.69 |
0.0K |
| 10:08 |
2,541.52 |
2,541.65 |
2,541.38 |
2,541.65 |
0.0K |
| 10:09 |
2,541.82 |
2,542.07 |
2,541.82 |
2,542.07 |
0.0K |
| 10:10 |
2,542.10 |
2,542.11 |
2,541.95 |
2,542.11 |
0.0K |
| 10:11 |
2,542.00 |
2,542.49 |
2,542.00 |
2,542.06 |
0.0K |
| 10:12 |
2,542.18 |
2,542.31 |
2,542.08 |
2,542.18 |
0.0K |
| 10:13 |
2,541.91 |
2,541.97 |
2,541.43 |
2,541.43 |
0.0K |
| 10:14 |
2,541.39 |
2,541.96 |
2,541.39 |
2,541.61 |
0.0K |
| 10:15 |
2,541.67 |
2,542.11 |
2,541.67 |
2,542.11 |
0.0K |
| 10:16 |
2,541.87 |
2,541.87 |
2,541.48 |
2,541.48 |
0.0K |
| 10:17 |
2,541.47 |
2,541.47 |
2,541.13 |
2,541.13 |
0.0K |
| 10:18 |
2,540.92 |
2,541.29 |
2,540.92 |
2,541.12 |
0.0K |
| 10:19 |
2,541.03 |
2,541.11 |
2,541.03 |
2,541.05 |
0.0K |
| 10:20 |
2,541.57 |
2,541.57 |
2,540.80 |
2,540.80 |
0.0K |
| 10:21 |
2,540.81 |
2,541.21 |
2,540.81 |
2,541.21 |
0.0K |
| 10:22 |
2,541.21 |
2,541.44 |
2,541.20 |
2,541.44 |
0.0K |
| 10:23 |
2,541.51 |
2,541.57 |
2,541.41 |
2,541.41 |
0.0K |
| 10:24 |
2,541.33 |
2,541.60 |
2,541.09 |
2,541.60 |
0.0K |
| 10:25 |
2,541.76 |
2,541.76 |
2,541.59 |
2,541.63 |
0.0K |
| 10:26 |
2,541.75 |
2,542.01 |
2,541.61 |
2,541.61 |
0.0K |
| 10:27 |
2,541.74 |
2,542.07 |
2,541.74 |
2,542.07 |
0.0K |
| 10:28 |
2,542.03 |
2,542.10 |
2,542.01 |
2,542.01 |
0.0K |
| 10:29 |
2,542.02 |
2,542.06 |
2,542.00 |
2,542.06 |
0.0K |
| 10:30 |
2,541.75 |
2,542.02 |
2,541.75 |
2,542.02 |
0.0K |
| 10:31 |
2,541.89 |
2,542.15 |
2,541.89 |
2,542.13 |
0.0K |
| 10:32 |
2,542.47 |
2,542.49 |
2,542.47 |
2,542.47 |
0.0K |
| 10:33 |
2,542.53 |
2,542.53 |
2,542.01 |
2,542.01 |
0.0K |
| 10:34 |
2,541.89 |
2,542.20 |
2,541.63 |
2,541.63 |
0.0K |
| 10:35 |
2,541.59 |
2,541.68 |
2,541.52 |
2,541.52 |
0.0K |
| 10:36 |
2,541.90 |
2,541.90 |
2,541.51 |
2,541.51 |
0.0K |
| 10:37 |
2,541.32 |
2,542.03 |
2,540.91 |
2,542.03 |
0.0K |
| 10:38 |
2,542.15 |
2,542.50 |
2,542.03 |
2,542.50 |
0.0K |
| 10:39 |
2,542.34 |
2,543.15 |
2,542.34 |
2,542.45 |
0.0K |
| 10:40 |
2,542.37 |
2,542.92 |
2,542.37 |
2,542.90 |
0.0K |
| 10:41 |
2,543.00 |
2,543.52 |
2,542.98 |
2,543.52 |
0.0K |
| 10:42 |
2,543.96 |
2,544.11 |
2,543.77 |
2,543.79 |
0.0K |
| 10:43 |
2,543.62 |
2,543.70 |
2,543.37 |
2,543.37 |
0.0K |
| 10:44 |
2,543.49 |
2,543.72 |
2,543.39 |
2,543.72 |
0.0K |
| 10:45 |
2,543.78 |
2,544.12 |
2,543.78 |
2,544.12 |
0.0K |
| 10:46 |
2,544.17 |
2,544.17 |
2,543.92 |
2,544.00 |
0.0K |
| 10:47 |
2,543.76 |
2,543.90 |
2,543.45 |
2,543.90 |
0.0K |
| 10:48 |
2,544.04 |
2,544.13 |
2,543.91 |
2,544.13 |
0.0K |
| 10:49 |
2,544.27 |
2,544.27 |
2,543.96 |
2,543.98 |
0.0K |
| 10:50 |
2,544.02 |
2,544.02 |
2,543.84 |
2,543.93 |
0.0K |
| 10:51 |
2,543.71 |
2,543.96 |
2,543.68 |
2,543.96 |
0.0K |
| 10:52 |
2,544.02 |
2,544.02 |
2,543.91 |
2,543.96 |
0.0K |
| 10:53 |
2,543.98 |
2,543.98 |
2,543.85 |
2,543.85 |
0.0K |
| 10:54 |
2,543.82 |
2,543.82 |
2,543.60 |
2,543.60 |
0.0K |
| 10:55 |
2,543.61 |
2,543.61 |
2,543.09 |
2,543.09 |
0.0K |
| 10:56 |
2,543.11 |
2,543.11 |
2,542.91 |
2,543.00 |
0.0K |
| 10:57 |
2,543.14 |
2,543.26 |
2,543.14 |
2,543.18 |
0.0K |
| 10:58 |
2,543.13 |
2,543.13 |
2,542.62 |
2,542.62 |
0.0K |
| 10:59 |
2,542.61 |
2,542.79 |
2,542.55 |
2,542.79 |
0.0K |
| 11:00 |
2,542.65 |
2,543.48 |
2,542.65 |
2,543.48 |
0.0K |
| 11:01 |
2,543.38 |
2,544.33 |
2,543.38 |
2,544.33 |
0.0K |
| 11:02 |
2,544.79 |
2,544.79 |
2,544.23 |
2,544.23 |
0.0K |
| 11:03 |
2,544.20 |
2,544.20 |
2,544.00 |
2,544.04 |
0.0K |
| 11:04 |
2,543.93 |
2,543.93 |
2,543.83 |
2,543.88 |
0.0K |
| 11:05 |
2,543.89 |
2,544.50 |
2,543.89 |
2,544.13 |
0.0K |
| 11:06 |
2,544.18 |
2,544.18 |
2,544.03 |
2,544.03 |
0.0K |
| 11:07 |
2,544.00 |
2,544.00 |
2,543.85 |
2,543.92 |
0.0K |
| 11:08 |
2,544.32 |
2,544.34 |
2,544.21 |
2,544.31 |
0.0K |
| 11:09 |
2,544.35 |
2,544.46 |
2,544.35 |
2,544.41 |
0.0K |
| 11:10 |
2,544.54 |
2,544.54 |
2,544.25 |
2,544.44 |
0.0K |
| 11:11 |
2,544.54 |
2,544.84 |
2,544.54 |
2,544.80 |
0.0K |
| 11:12 |
2,544.66 |
2,544.85 |
2,544.66 |
2,544.69 |
0.0K |
| 11:13 |
2,544.56 |
2,544.95 |
2,544.56 |
2,544.95 |
0.0K |
| 11:14 |
2,545.35 |
2,545.36 |
2,545.29 |
2,545.29 |
0.0K |
| 11:15 |
2,544.98 |
2,545.38 |
2,544.98 |
2,545.38 |
0.0K |
| 11:16 |
2,545.31 |
2,545.31 |
2,545.16 |
2,545.16 |
0.0K |
| 11:17 |
2,544.75 |
2,545.01 |
2,544.64 |
2,545.01 |
0.0K |
| 11:18 |
2,545.07 |
2,545.59 |
2,545.07 |
2,545.59 |
0.0K |
| 11:19 |
2,545.76 |
2,545.92 |
2,545.76 |
2,545.87 |
0.0K |
| 11:20 |
2,545.98 |
2,546.08 |
2,545.51 |
2,545.51 |
0.0K |
| 11:21 |
2,545.54 |
2,546.15 |
2,545.54 |
2,546.06 |
0.0K |
| 11:22 |
2,546.10 |
2,546.38 |
2,546.10 |
2,546.38 |
0.0K |
| 11:23 |
2,546.26 |
2,546.32 |
2,546.17 |
2,546.17 |
0.0K |
| 11:24 |
2,546.15 |
2,546.30 |
2,546.12 |
2,546.30 |
0.0K |
| 11:25 |
2,546.43 |
2,546.43 |
2,546.25 |
2,546.25 |
0.0K |
| 11:26 |
2,546.18 |
2,546.25 |
2,546.18 |
2,546.24 |
0.0K |
| 11:27 |
2,546.27 |
2,546.63 |
2,546.27 |
2,546.40 |
0.0K |
| 11:28 |
2,546.79 |
2,547.15 |
2,546.79 |
2,546.89 |
0.0K |
| 11:29 |
2,546.87 |
2,546.90 |
2,546.81 |
2,546.81 |
0.0K |
| 11:30 |
2,546.70 |
2,546.88 |
2,546.65 |
2,546.88 |
0.0K |
| 11:31 |
2,546.82 |
2,546.82 |
2,546.18 |
2,546.19 |
0.0K |
| 11:32 |
2,545.78 |
2,546.43 |
2,545.78 |
2,546.43 |
0.0K |
| 11:33 |
2,546.49 |
2,547.01 |
2,546.49 |
2,547.01 |
0.0K |
| 11:34 |
2,547.27 |
2,547.28 |
2,547.11 |
2,547.11 |
0.0K |
| 11:35 |
2,547.21 |
2,547.64 |
2,547.21 |
2,547.58 |
0.0K |
| 11:36 |
2,547.66 |
2,547.81 |
2,547.66 |
2,547.70 |
0.0K |
| 11:37 |
2,547.81 |
2,547.81 |
2,547.27 |
2,547.30 |
0.0K |
| 11:38 |
2,547.26 |
2,547.26 |
2,547.03 |
2,547.05 |
0.0K |
| 11:39 |
2,547.31 |
2,547.50 |
2,547.16 |
2,547.50 |
0.0K |
| 11:40 |
2,547.59 |
2,547.84 |
2,547.59 |
2,547.70 |
0.0K |
| 11:41 |
2,547.83 |
2,548.11 |
2,547.67 |
2,547.67 |
0.0K |
| 11:42 |
2,547.60 |
2,547.70 |
2,547.52 |
2,547.60 |
0.0K |
| 11:43 |
2,547.50 |
2,547.88 |
2,547.50 |
2,547.88 |
0.0K |
| 11:44 |
2,547.87 |
2,547.99 |
2,547.80 |
2,547.99 |
0.0K |
| 11:45 |
2,548.07 |
2,548.22 |
2,548.07 |
2,548.22 |
0.0K |
| 11:46 |
2,548.25 |
2,548.35 |
2,548.12 |
2,548.14 |
0.0K |
| 11:47 |
2,548.37 |
2,548.37 |
2,548.23 |
2,548.26 |
0.0K |
| 11:48 |
2,548.19 |
2,548.19 |
2,547.78 |
2,547.78 |
0.0K |
| 11:49 |
2,547.85 |
2,547.85 |
2,547.73 |
2,547.81 |
0.0K |
| 11:50 |
2,547.86 |
2,547.93 |
2,547.86 |
2,547.93 |
0.0K |
| 11:51 |
2,548.05 |
2,548.05 |
2,547.76 |
2,547.76 |
0.0K |
| 11:52 |
2,547.79 |
2,547.82 |
2,547.68 |
2,547.68 |
0.0K |
| 11:53 |
2,547.66 |
2,548.12 |
2,547.66 |
2,548.09 |
0.0K |
| 11:54 |
2,548.00 |
2,548.00 |
2,547.61 |
2,547.61 |
0.0K |
| 11:55 |
2,547.79 |
2,547.92 |
2,547.79 |
2,547.92 |
0.0K |
| 11:56 |
2,547.78 |
2,548.08 |
2,547.78 |
2,548.08 |
0.0K |
| 11:57 |
2,548.24 |
2,548.24 |
2,547.71 |
2,547.71 |
0.0K |
| 11:58 |
2,547.60 |
2,547.97 |
2,547.60 |
2,547.84 |
0.0K |
| 11:59 |
2,547.62 |
2,547.62 |
2,546.93 |
2,546.93 |
0.0K |
| 12:00 |
2,547.23 |
2,547.29 |
2,547.02 |
2,547.02 |
0.0K |
| 12:01 |
2,546.47 |
2,546.47 |
2,545.76 |
2,545.76 |
0.0K |
| 12:02 |
2,545.77 |
2,545.77 |
2,544.99 |
2,544.99 |
0.0K |
| 12:03 |
2,544.95 |
2,545.31 |
2,544.95 |
2,545.31 |
0.0K |
| 12:04 |
2,545.11 |
2,545.11 |
2,544.65 |
2,544.65 |
0.0K |
| 12:05 |
2,544.91 |
2,544.91 |
2,544.83 |
2,544.83 |
0.0K |
| 12:06 |
2,544.99 |
2,545.06 |
2,544.99 |
2,545.05 |
0.0K |
| 12:07 |
2,545.26 |
2,545.45 |
2,545.26 |
2,545.45 |
0.0K |
| 12:08 |
2,545.73 |
2,546.13 |
2,545.73 |
2,546.13 |
0.0K |
| 12:09 |
2,546.05 |
2,546.46 |
2,546.05 |
2,546.45 |
0.0K |
| 12:10 |
2,546.35 |
2,546.68 |
2,546.35 |
2,546.46 |
0.0K |
| 12:11 |
2,546.50 |
2,546.50 |
2,546.01 |
2,546.01 |
0.0K |
| 12:12 |
2,545.84 |
2,546.20 |
2,545.82 |
2,546.20 |
0.0K |
| 12:13 |
2,546.49 |
2,546.68 |
2,546.48 |
2,546.48 |
0.0K |
| 12:14 |
2,546.34 |
2,546.34 |
2,546.20 |
2,546.21 |
0.0K |
| 12:15 |
2,546.16 |
2,546.28 |
2,546.16 |
2,546.24 |
0.0K |
| 12:16 |
2,546.34 |
2,546.87 |
2,546.34 |
2,546.87 |
0.0K |
| 12:17 |
2,547.15 |
2,547.44 |
2,547.15 |
2,547.44 |
0.0K |
| 12:18 |
2,547.98 |
2,548.30 |
2,547.98 |
2,548.15 |
0.0K |
| 12:19 |
2,548.19 |
2,548.42 |
2,548.08 |
2,548.08 |
0.0K |
| 12:20 |
2,548.10 |
2,548.11 |
2,548.01 |
2,548.04 |
0.0K |
| 12:21 |
2,548.09 |
2,548.09 |
2,547.64 |
2,547.67 |
0.0K |
| 12:22 |
2,547.70 |
2,547.76 |
2,547.12 |
2,547.12 |
0.0K |
| 12:23 |
2,546.96 |
2,546.96 |
2,546.82 |
2,546.82 |
0.0K |
| 12:24 |
2,546.92 |
2,546.92 |
2,546.80 |
2,546.80 |
0.0K |
| 12:25 |
2,547.04 |
2,547.04 |
2,546.86 |
2,546.86 |
0.0K |
| 12:26 |
2,546.77 |
2,546.85 |
2,546.60 |
2,546.85 |
0.0K |
| 12:27 |
2,546.69 |
2,546.69 |
2,546.48 |
2,546.48 |
0.0K |
| 12:28 |
2,546.35 |
2,546.77 |
2,546.35 |
2,546.77 |
0.0K |
| 12:29 |
2,546.67 |
2,546.68 |
2,546.47 |
2,546.47 |
0.0K |
| 12:30 |
2,546.50 |
2,546.50 |
2,546.26 |
2,546.37 |
0.0K |
| 12:31 |
2,546.42 |
2,547.21 |
2,546.42 |
2,547.21 |
0.0K |
| 12:32 |
2,547.19 |
2,547.19 |
2,546.60 |
2,546.67 |
0.0K |
| 12:33 |
2,546.60 |
2,546.85 |
2,546.60 |
2,546.85 |
0.0K |
| 12:34 |
2,546.62 |
2,547.04 |
2,546.60 |
2,546.92 |
0.0K |
| 12:35 |
2,546.87 |
2,546.87 |
2,546.53 |
2,546.53 |
0.0K |
| 12:36 |
2,546.11 |
2,546.11 |
2,545.55 |
2,545.55 |
0.0K |
| 12:37 |
2,545.45 |
2,545.47 |
2,545.28 |
2,545.28 |
0.0K |
| 12:38 |
2,545.46 |
2,545.82 |
2,545.46 |
2,545.72 |
0.0K |
| 12:39 |
2,545.69 |
2,545.70 |
2,545.44 |
2,545.44 |
0.0K |
| 12:40 |
2,545.25 |
2,545.25 |
2,545.06 |
2,545.09 |
0.0K |
| 12:41 |
2,545.36 |
2,545.70 |
2,545.32 |
2,545.32 |
0.0K |
| 12:42 |
2,545.17 |
2,545.23 |
2,545.10 |
2,545.10 |
0.0K |
| 12:43 |
2,545.00 |
2,545.00 |
2,544.63 |
2,544.63 |
0.0K |
| 12:44 |
2,544.46 |
2,544.46 |
2,543.77 |
2,543.77 |
0.0K |
| 12:45 |
2,543.79 |
2,543.79 |
2,543.55 |
2,543.55 |
0.0K |
| 12:46 |
2,543.61 |
2,543.82 |
2,543.61 |
2,543.78 |
0.0K |
| 12:47 |
2,543.74 |
2,544.30 |
2,543.74 |
2,544.30 |
0.0K |
| 12:48 |
2,544.20 |
2,544.20 |
2,544.08 |
2,544.19 |
0.0K |
| 12:49 |
2,544.22 |
2,544.22 |
2,543.80 |
2,543.83 |
0.0K |
| 12:50 |
2,543.62 |
2,543.62 |
2,543.52 |
2,543.52 |
0.0K |
| 12:51 |
2,543.76 |
2,543.85 |
2,543.73 |
2,543.81 |
0.0K |
| 12:52 |
2,543.78 |
2,543.78 |
2,543.66 |
2,543.66 |
0.0K |
| 12:53 |
2,543.64 |
2,543.74 |
2,543.54 |
2,543.74 |
0.0K |
| 12:54 |
2,543.73 |
2,543.73 |
2,543.53 |
2,543.53 |
0.0K |
| 12:55 |
2,543.44 |
2,543.45 |
2,543.40 |
2,543.45 |
0.0K |
| 12:56 |
2,543.35 |
2,543.35 |
2,543.29 |
2,543.29 |
0.0K |
| 12:57 |
2,543.22 |
2,543.22 |
2,543.02 |
2,543.02 |
0.0K |
| 12:58 |
2,542.97 |
2,542.97 |
2,542.71 |
2,542.71 |
0.0K |
| 12:59 |
2,542.53 |
2,542.87 |
2,542.53 |
2,542.87 |
0.0K |
| 13:00 |
2,542.82 |
2,542.86 |
2,542.59 |
2,542.59 |
0.0K |
| 13:01 |
2,542.55 |
2,542.56 |
2,542.49 |
2,542.49 |
0.0K |
| 13:02 |
2,542.66 |
2,542.66 |
2,542.49 |
2,542.49 |
0.0K |
| 13:03 |
2,542.23 |
2,542.23 |
2,542.12 |
2,542.13 |
0.0K |
| 13:04 |
2,542.26 |
2,542.26 |
2,542.06 |
2,542.06 |
0.0K |
| 13:05 |
2,542.29 |
2,542.61 |
2,542.22 |
2,542.61 |
0.0K |
| 13:06 |
2,542.84 |
2,542.99 |
2,542.84 |
2,542.91 |
0.0K |
| 13:07 |
2,542.90 |
2,543.16 |
2,542.90 |
2,542.99 |
0.0K |
| 13:08 |
2,543.02 |
2,543.03 |
2,542.63 |
2,542.63 |
0.0K |
| 13:09 |
2,542.94 |
2,542.96 |
2,542.81 |
2,542.96 |
0.0K |
| 13:10 |
2,543.00 |
2,543.46 |
2,543.00 |
2,543.46 |
0.0K |
| 13:11 |
2,543.49 |
2,543.49 |
2,543.39 |
2,543.39 |
0.0K |
| 13:12 |
2,543.24 |
2,543.24 |
2,542.88 |
2,542.88 |
0.0K |
| 13:13 |
2,542.83 |
2,542.87 |
2,542.81 |
2,542.87 |
0.0K |
| 13:14 |
2,542.88 |
2,542.88 |
2,542.41 |
2,542.43 |
0.0K |
| 13:15 |
2,542.39 |
2,542.39 |
2,542.08 |
2,542.18 |
0.0K |
| 13:16 |
2,542.25 |
2,542.26 |
2,542.23 |
2,542.23 |
0.0K |
| 13:17 |
2,542.30 |
2,542.30 |
2,542.21 |
2,542.24 |
0.0K |
| 13:18 |
2,542.28 |
2,542.40 |
2,542.21 |
2,542.21 |
0.0K |
| 13:19 |
2,542.15 |
2,542.33 |
2,542.12 |
2,542.33 |
0.0K |
| 13:20 |
2,542.35 |
2,542.37 |
2,542.25 |
2,542.37 |
0.0K |
| 13:21 |
2,542.51 |
2,542.59 |
2,542.51 |
2,542.54 |
0.0K |
| 13:22 |
2,542.47 |
2,542.49 |
2,542.44 |
2,542.47 |
0.0K |
| 13:23 |
2,542.34 |
2,542.34 |
2,541.96 |
2,541.96 |
0.0K |
| 13:24 |
2,541.85 |
2,541.86 |
2,541.77 |
2,541.86 |
0.0K |
| 13:25 |
2,541.93 |
2,541.93 |
2,541.65 |
2,541.65 |
0.0K |
| 13:26 |
2,541.44 |
2,541.48 |
2,541.44 |
2,541.45 |
0.0K |
| 13:27 |
2,541.33 |
2,541.33 |
2,541.26 |
2,541.31 |
0.0K |
| 13:28 |
2,541.21 |
2,541.44 |
2,541.21 |
2,541.42 |
0.0K |
| 13:29 |
2,541.26 |
2,541.26 |
2,541.17 |
2,541.17 |
0.0K |
| 13:30 |
2,541.16 |
2,541.16 |
2,540.97 |
2,540.97 |
0.0K |
| 13:31 |
2,541.02 |
2,541.15 |
2,541.01 |
2,541.15 |
0.0K |
| 13:32 |
2,541.27 |
2,541.30 |
2,541.13 |
2,541.13 |
0.0K |
| 13:33 |
2,541.15 |
2,541.15 |
2,540.58 |
2,540.58 |
0.0K |
| 13:34 |
2,540.57 |
2,540.65 |
2,540.57 |
2,540.64 |
0.0K |
| 13:35 |
2,540.47 |
2,540.47 |
2,540.36 |
2,540.43 |
0.0K |
| 13:36 |
2,540.55 |
2,540.84 |
2,540.55 |
2,540.84 |
0.0K |
| 13:37 |
2,540.83 |
2,541.25 |
2,540.83 |
2,541.25 |
0.0K |
| 13:38 |
2,541.16 |
2,541.20 |
2,541.08 |
2,541.08 |
0.0K |
| 13:39 |
2,541.17 |
2,541.46 |
2,541.17 |
2,541.46 |
0.0K |
| 13:40 |
2,541.52 |
2,541.60 |
2,541.39 |
2,541.39 |
0.0K |
| 13:41 |
2,541.39 |
2,541.73 |
2,541.39 |
2,541.73 |
0.0K |
| 13:42 |
2,541.80 |
2,541.86 |
2,541.72 |
2,541.72 |
0.0K |
| 13:43 |
2,541.67 |
2,541.67 |
2,541.26 |
2,541.26 |
0.0K |
| 13:44 |
2,540.94 |
2,540.94 |
2,538.27 |
2,538.27 |
0.0K |
| 13:45 |
2,538.54 |
2,538.69 |
2,538.29 |
2,538.47 |
0.0K |
| 13:46 |
2,538.92 |
2,538.92 |
2,536.42 |
2,536.80 |
0.0K |
| 13:47 |
2,536.44 |
2,536.65 |
2,536.27 |
2,536.58 |
0.0K |
| 13:48 |
2,536.59 |
2,536.59 |
2,536.15 |
2,536.40 |
0.0K |
| 13:49 |
2,536.68 |
2,536.93 |
2,536.68 |
2,536.93 |
0.0K |
| 13:50 |
2,536.74 |
2,536.74 |
2,535.97 |
2,535.97 |
0.0K |
| 13:51 |
2,536.08 |
2,536.12 |
2,535.41 |
2,535.41 |
0.0K |
| 13:52 |
2,535.15 |
2,535.56 |
2,534.99 |
2,534.99 |
0.0K |
| 13:53 |
2,534.67 |
2,535.45 |
2,534.67 |
2,535.01 |
0.0K |
| 13:54 |
2,534.81 |
2,534.89 |
2,534.70 |
2,534.87 |
0.0K |
| 13:55 |
2,534.76 |
2,534.76 |
2,533.82 |
2,533.82 |
0.0K |
| 13:56 |
2,533.62 |
2,533.62 |
2,533.42 |
2,533.42 |
0.0K |
| 13:57 |
2,533.25 |
2,534.28 |
2,533.25 |
2,534.28 |
0.0K |
| 13:58 |
2,534.37 |
2,534.37 |
2,533.41 |
2,533.41 |
0.0K |
| 13:59 |
2,533.86 |
2,534.49 |
2,533.86 |
2,534.39 |
0.0K |
| 14:00 |
2,534.09 |
2,534.57 |
2,534.05 |
2,534.57 |
0.0K |
| 14:01 |
2,534.10 |
2,534.21 |
2,533.93 |
2,534.21 |
0.0K |
| 14:02 |
2,534.52 |
2,535.21 |
2,534.52 |
2,535.21 |
0.0K |
| 14:03 |
2,534.80 |
2,535.47 |
2,534.80 |
2,535.47 |
0.0K |
| 14:04 |
2,535.63 |
2,535.63 |
2,535.39 |
2,535.61 |
0.0K |
| 14:05 |
2,535.69 |
2,535.95 |
2,535.69 |
2,535.72 |
0.0K |
| 14:06 |
2,535.30 |
2,535.75 |
2,535.30 |
2,535.75 |
0.0K |
| 14:07 |
2,535.97 |
2,535.97 |
2,535.75 |
2,535.75 |
0.0K |
| 14:08 |
2,535.77 |
2,535.77 |
2,534.72 |
2,534.72 |
0.0K |
| 14:09 |
2,534.48 |
2,534.99 |
2,534.48 |
2,534.99 |
0.0K |
| 14:10 |
2,535.19 |
2,535.19 |
2,535.11 |
2,535.11 |
0.0K |
| 14:11 |
2,535.31 |
2,535.37 |
2,534.81 |
2,534.81 |
0.0K |
| 14:12 |
2,534.82 |
2,534.82 |
2,534.29 |
2,534.29 |
0.0K |
| 14:13 |
2,533.97 |
2,534.07 |
2,533.92 |
2,533.92 |
0.0K |
| 14:14 |
2,533.81 |
2,534.22 |
2,533.74 |
2,534.22 |
0.0K |
| 14:15 |
2,534.07 |
2,534.59 |
2,534.07 |
2,534.59 |
0.0K |
| 14:16 |
2,534.59 |
2,534.59 |
2,534.31 |
2,534.31 |
0.0K |
| 14:17 |
2,534.24 |
2,534.28 |
2,534.23 |
2,534.23 |
0.0K |
| 14:18 |
2,534.24 |
2,534.24 |
2,533.88 |
2,533.88 |
0.0K |
| 14:19 |
2,533.56 |
2,533.56 |
2,532.94 |
2,533.14 |
0.0K |
| 14:20 |
2,533.23 |
2,533.23 |
2,532.85 |
2,532.89 |
0.0K |
| 14:21 |
2,532.79 |
2,532.90 |
2,532.76 |
2,532.90 |
0.0K |
| 14:22 |
2,532.76 |
2,532.82 |
2,532.72 |
2,532.72 |
0.0K |
| 14:23 |
2,532.59 |
2,532.75 |
2,532.59 |
2,532.75 |
0.0K |
| 14:24 |
2,532.82 |
2,533.20 |
2,532.82 |
2,532.91 |
0.0K |
| 14:25 |
2,532.86 |
2,532.86 |
2,532.36 |
2,532.36 |
0.0K |
| 14:26 |
2,532.39 |
2,532.79 |
2,532.39 |
2,532.79 |
0.0K |
| 14:27 |
2,532.61 |
2,532.61 |
2,532.36 |
2,532.36 |
0.0K |
| 14:28 |
2,532.10 |
2,532.10 |
2,531.77 |
2,531.77 |
0.0K |
| 14:29 |
2,531.80 |
2,531.80 |
2,531.52 |
2,531.52 |
0.0K |
| 14:30 |
2,531.54 |
2,531.54 |
2,530.85 |
2,530.85 |
0.0K |
| 14:31 |
2,530.78 |
2,531.13 |
2,530.78 |
2,531.13 |
0.0K |
| 14:32 |
2,531.14 |
2,531.30 |
2,531.08 |
2,531.30 |
0.0K |
| 14:33 |
2,531.69 |
2,531.95 |
2,531.69 |
2,531.95 |
0.0K |
| 14:34 |
2,531.87 |
2,532.40 |
2,531.87 |
2,532.40 |
0.0K |
| 14:35 |
2,532.47 |
2,532.57 |
2,532.41 |
2,532.57 |
0.0K |
| 14:36 |
2,532.63 |
2,532.66 |
2,532.02 |
2,532.02 |
0.0K |
| 14:37 |
2,531.90 |
2,531.93 |
2,531.70 |
2,531.70 |
0.0K |
| 14:38 |
2,531.69 |
2,531.78 |
2,531.63 |
2,531.76 |
0.0K |
| 14:39 |
2,531.81 |
2,531.85 |
2,531.73 |
2,531.76 |
0.0K |
| 14:40 |
2,531.41 |
2,531.41 |
2,530.77 |
2,530.78 |
0.0K |
| 14:41 |
2,530.62 |
2,530.62 |
2,530.39 |
2,530.39 |
0.0K |
| 14:42 |
2,530.52 |
2,530.83 |
2,530.52 |
2,530.78 |
0.0K |
| 14:43 |
2,530.82 |
2,531.28 |
2,530.82 |
2,531.28 |
0.0K |
| 14:44 |
2,531.68 |
2,531.99 |
2,531.55 |
2,531.99 |
0.0K |
| 14:45 |
2,532.09 |
2,532.09 |
2,531.64 |
2,531.92 |
0.0K |
| 14:46 |
2,531.81 |
2,531.81 |
2,531.52 |
2,531.52 |
0.0K |
| 14:47 |
2,531.69 |
2,532.11 |
2,531.69 |
2,532.11 |
0.0K |
| 14:48 |
2,531.67 |
2,531.67 |
2,531.57 |
2,531.57 |
0.0K |
| 14:49 |
2,531.25 |
2,531.35 |
2,531.12 |
2,531.35 |
0.0K |
| 14:50 |
2,531.53 |
2,531.53 |
2,530.79 |
2,530.79 |
0.0K |
| 14:51 |
2,530.54 |
2,530.54 |
2,530.50 |
2,530.51 |
0.0K |
| 14:52 |
2,530.78 |
2,530.85 |
2,530.76 |
2,530.81 |
0.0K |
| 14:53 |
2,530.23 |
2,530.40 |
2,530.16 |
2,530.40 |
0.0K |
| 14:54 |
2,530.80 |
2,530.80 |
2,530.45 |
2,530.53 |
0.0K |
| 14:55 |
2,530.60 |
2,530.71 |
2,530.60 |
2,530.69 |
0.0K |
| 14:56 |
2,530.60 |
2,530.91 |
2,530.60 |
2,530.91 |
0.0K |
| 14:57 |
2,530.89 |
2,531.27 |
2,530.86 |
2,531.27 |
0.0K |
| 14:58 |
2,531.19 |
2,531.19 |
2,531.04 |
2,531.04 |
0.0K |
| 14:59 |
2,531.02 |
2,531.02 |
2,530.58 |
2,530.58 |
0.0K |
| 15:00 |
2,530.82 |
2,531.01 |
2,530.58 |
2,531.01 |
0.0K |
| 15:01 |
2,530.96 |
2,531.37 |
2,530.96 |
2,531.37 |
0.0K |
| 15:02 |
2,531.37 |
2,531.57 |
2,531.33 |
2,531.52 |
0.0K |
| 15:03 |
2,531.55 |
2,531.69 |
2,531.55 |
2,531.69 |
0.0K |
| 15:04 |
2,531.72 |
2,531.93 |
2,531.72 |
2,531.88 |
0.0K |
| 15:05 |
2,531.89 |
2,531.89 |
2,531.43 |
2,531.43 |
0.0K |
| 15:06 |
2,531.43 |
2,531.43 |
2,531.20 |
2,531.20 |
0.0K |
| 15:07 |
2,531.25 |
2,531.29 |
2,531.19 |
2,531.19 |
0.0K |
| 15:08 |
2,531.14 |
2,531.14 |
2,530.72 |
2,530.72 |
0.0K |
| 15:09 |
2,530.54 |
2,530.54 |
2,530.49 |
2,530.49 |
0.0K |
| 15:10 |
2,530.50 |
2,530.92 |
2,530.50 |
2,530.82 |
0.0K |
| 15:11 |
2,530.94 |
2,531.42 |
2,530.94 |
2,531.42 |
0.0K |
| 15:12 |
2,531.52 |
2,531.72 |
2,531.38 |
2,531.38 |
0.0K |
| 15:13 |
2,531.16 |
2,531.27 |
2,531.15 |
2,531.27 |
0.0K |
| 15:14 |
2,531.25 |
2,531.32 |
2,531.24 |
2,531.30 |
0.0K |
| 15:15 |
2,531.65 |
2,531.65 |
2,531.58 |
2,531.58 |
0.0K |
| 15:16 |
2,531.59 |
2,531.59 |
2,531.14 |
2,531.14 |
0.0K |
| 15:17 |
2,531.15 |
2,531.27 |
2,531.15 |
2,531.27 |
0.0K |
| 15:18 |
2,531.35 |
2,531.60 |
2,531.35 |
2,531.60 |
0.0K |
| 15:19 |
2,531.61 |
2,531.69 |
2,531.50 |
2,531.69 |
0.0K |
| 15:20 |
2,531.54 |
2,531.82 |
2,531.53 |
2,531.79 |
0.0K |
| 15:21 |
2,531.71 |
2,531.71 |
2,531.58 |
2,531.60 |
0.0K |
| 15:22 |
2,531.78 |
2,532.21 |
2,531.78 |
2,532.21 |
0.0K |
| 15:23 |
2,532.25 |
2,532.75 |
2,532.25 |
2,532.65 |
0.0K |
| 15:24 |
2,532.52 |
2,532.52 |
2,532.40 |
2,532.44 |
0.0K |
| 15:25 |
2,532.53 |
2,532.64 |
2,532.48 |
2,532.57 |
0.0K |
| 15:26 |
2,532.75 |
2,532.89 |
2,532.75 |
2,532.75 |
0.0K |
| 15:27 |
2,532.59 |
2,532.86 |
2,532.59 |
2,532.76 |
0.0K |
| 15:28 |
2,532.82 |
2,532.82 |
2,532.42 |
2,532.42 |
0.0K |
| 15:29 |
2,532.24 |
2,532.24 |
2,532.07 |
2,532.07 |
0.0K |
| 15:30 |
2,531.95 |
2,532.12 |
2,531.95 |
2,532.12 |
0.0K |
| 15:31 |
2,532.16 |
2,532.22 |
2,532.10 |
2,532.21 |
0.0K |
| 15:32 |
2,532.31 |
2,532.34 |
2,532.07 |
2,532.07 |
0.0K |
| 15:33 |
2,531.96 |
2,531.98 |
2,531.95 |
2,531.95 |
0.0K |
| 15:34 |
2,531.85 |
2,531.91 |
2,531.72 |
2,531.86 |
0.0K |
| 15:35 |
2,531.91 |
2,531.91 |
2,531.56 |
2,531.61 |
0.0K |
| 15:36 |
2,531.63 |
2,532.37 |
2,531.63 |
2,532.37 |
0.0K |
| 15:37 |
2,532.30 |
2,532.33 |
2,532.17 |
2,532.17 |
0.0K |
| 15:38 |
2,532.05 |
2,532.05 |
2,531.73 |
2,531.73 |
0.0K |
| 15:39 |
2,531.74 |
2,531.74 |
2,531.40 |
2,531.58 |
0.0K |
| 15:40 |
2,531.58 |
2,532.10 |
2,531.58 |
2,532.10 |
0.0K |
| 15:41 |
2,532.01 |
2,532.01 |
2,531.72 |
2,531.72 |
0.0K |
| 15:42 |
2,531.79 |
2,531.79 |
2,531.58 |
2,531.58 |
0.0K |
| 15:43 |
2,531.69 |
2,532.05 |
2,531.69 |
2,532.05 |
0.0K |
| 15:44 |
2,531.96 |
2,531.99 |
2,531.77 |
2,531.77 |
0.0K |
| 15:45 |
2,531.77 |
2,532.07 |
2,531.77 |
2,532.01 |
0.0K |
| 15:46 |
2,532.14 |
2,532.45 |
2,532.14 |
2,532.45 |
0.0K |
| 15:47 |
2,532.59 |
2,532.99 |
2,532.55 |
2,532.99 |
0.0K |
| 15:48 |
2,533.00 |
2,533.46 |
2,532.97 |
2,533.46 |
0.0K |
| 15:49 |
2,533.45 |
2,533.45 |
2,533.07 |
2,533.07 |
0.0K |
| 15:50 |
2,532.91 |
2,535.48 |
2,532.91 |
2,535.48 |
0.0K |
| 15:51 |
2,535.16 |
2,535.20 |
2,534.88 |
2,534.95 |
0.0K |
| 15:52 |
2,535.00 |
2,535.00 |
2,534.90 |
2,535.00 |
0.0K |
| 15:53 |
2,534.96 |
2,535.04 |
2,534.40 |
2,534.40 |
0.0K |
| 15:54 |
2,534.79 |
2,535.26 |
2,534.79 |
2,535.24 |
0.0K |
| 15:55 |
2,535.16 |
2,535.48 |
2,535.01 |
2,535.48 |
0.0K |
| 15:56 |
2,535.73 |
2,536.39 |
2,535.73 |
2,536.39 |
0.0K |
| 15:57 |
2,536.46 |
2,536.89 |
2,536.46 |
2,536.76 |
0.0K |
| 15:58 |
2,536.80 |
2,536.80 |
2,536.57 |
2,536.74 |
0.0K |
| 15:59 |
2,536.88 |
2,537.45 |
2,536.88 |
2,537.45 |
0.0K |
| 16:00 |
2,537.58 |
2,538.24 |
2,537.58 |
2,538.24 |
0.0K |
| 16:01 |
2,538.24 |
2,538.24 |
2,538.24 |
2,538.24 |
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
|