| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,541.69 |
2,541.69 |
2,536.33 |
2,536.68 |
0.0K |
| 09:31 |
2,537.40 |
2,537.40 |
2,534.88 |
2,534.88 |
0.0K |
| 09:32 |
2,533.72 |
2,535.82 |
2,533.72 |
2,535.82 |
0.0K |
| 09:33 |
2,535.35 |
2,536.60 |
2,535.35 |
2,536.60 |
0.0K |
| 09:34 |
2,536.59 |
2,536.59 |
2,536.21 |
2,536.55 |
0.0K |
| 09:35 |
2,536.65 |
2,537.01 |
2,536.65 |
2,536.93 |
0.0K |
| 09:36 |
2,537.00 |
2,538.16 |
2,537.00 |
2,537.95 |
0.0K |
| 09:37 |
2,538.29 |
2,538.88 |
2,538.29 |
2,538.67 |
0.0K |
| 09:38 |
2,538.92 |
2,538.92 |
2,538.72 |
2,538.72 |
0.0K |
| 09:39 |
2,538.86 |
2,538.86 |
2,538.30 |
2,538.30 |
0.0K |
| 09:40 |
2,538.38 |
2,538.82 |
2,538.38 |
2,538.82 |
0.0K |
| 09:41 |
2,539.09 |
2,539.38 |
2,539.09 |
2,539.11 |
0.0K |
| 09:42 |
2,538.96 |
2,538.96 |
2,538.40 |
2,538.40 |
0.0K |
| 09:43 |
2,538.13 |
2,538.13 |
2,537.53 |
2,537.53 |
0.0K |
| 09:44 |
2,536.78 |
2,537.12 |
2,536.78 |
2,537.12 |
0.0K |
| 09:45 |
2,537.17 |
2,537.92 |
2,536.99 |
2,537.92 |
0.0K |
| 09:46 |
2,538.32 |
2,539.27 |
2,538.32 |
2,539.27 |
0.0K |
| 09:47 |
2,539.43 |
2,539.75 |
2,538.73 |
2,538.73 |
0.0K |
| 09:48 |
2,539.51 |
2,539.51 |
2,539.02 |
2,539.11 |
0.0K |
| 09:49 |
2,539.57 |
2,540.31 |
2,539.57 |
2,540.05 |
0.0K |
| 09:50 |
2,540.09 |
2,540.27 |
2,539.83 |
2,540.27 |
0.0K |
| 09:51 |
2,540.18 |
2,540.49 |
2,539.80 |
2,540.45 |
0.0K |
| 09:52 |
2,540.84 |
2,541.93 |
2,540.84 |
2,541.93 |
0.0K |
| 09:53 |
2,541.95 |
2,541.95 |
2,540.98 |
2,541.45 |
0.0K |
| 09:54 |
2,541.49 |
2,541.49 |
2,540.96 |
2,540.96 |
0.0K |
| 09:55 |
2,541.43 |
2,541.91 |
2,541.27 |
2,541.91 |
0.0K |
| 09:56 |
2,541.74 |
2,541.74 |
2,541.15 |
2,541.15 |
0.0K |
| 09:57 |
2,540.92 |
2,541.33 |
2,540.92 |
2,541.22 |
0.0K |
| 09:58 |
2,541.16 |
2,541.16 |
2,540.78 |
2,540.78 |
0.0K |
| 09:59 |
2,540.18 |
2,540.18 |
2,539.39 |
2,540.17 |
0.0K |
| 10:00 |
2,540.27 |
2,540.65 |
2,540.27 |
2,540.56 |
0.0K |
| 10:01 |
2,540.30 |
2,540.33 |
2,539.97 |
2,540.33 |
0.0K |
| 10:02 |
2,539.82 |
2,539.94 |
2,539.82 |
2,539.91 |
0.0K |
| 10:03 |
2,539.91 |
2,540.01 |
2,539.82 |
2,540.01 |
0.0K |
| 10:04 |
2,540.32 |
2,540.32 |
2,539.99 |
2,539.99 |
0.0K |
| 10:05 |
2,540.18 |
2,540.18 |
2,539.27 |
2,539.27 |
0.0K |
| 10:06 |
2,539.22 |
2,539.53 |
2,539.15 |
2,539.53 |
0.0K |
| 10:07 |
2,539.44 |
2,539.44 |
2,538.89 |
2,539.02 |
0.0K |
| 10:08 |
2,539.06 |
2,539.18 |
2,539.06 |
2,539.18 |
0.0K |
| 10:09 |
2,539.31 |
2,539.38 |
2,539.22 |
2,539.22 |
0.0K |
| 10:10 |
2,539.18 |
2,539.18 |
2,538.95 |
2,539.16 |
0.0K |
| 10:11 |
2,539.30 |
2,539.77 |
2,539.06 |
2,539.77 |
0.0K |
| 10:12 |
2,539.86 |
2,539.96 |
2,539.72 |
2,539.72 |
0.0K |
| 10:13 |
2,540.03 |
2,540.03 |
2,539.44 |
2,539.57 |
0.0K |
| 10:14 |
2,539.79 |
2,539.96 |
2,539.77 |
2,539.77 |
0.0K |
| 10:15 |
2,539.49 |
2,539.86 |
2,539.49 |
2,539.85 |
0.0K |
| 10:16 |
2,539.82 |
2,539.97 |
2,539.67 |
2,539.97 |
0.0K |
| 10:17 |
2,539.30 |
2,539.30 |
2,538.80 |
2,538.80 |
0.0K |
| 10:18 |
2,539.07 |
2,539.07 |
2,538.65 |
2,538.74 |
0.0K |
| 10:19 |
2,538.64 |
2,538.64 |
2,538.15 |
2,538.15 |
0.0K |
| 10:20 |
2,538.01 |
2,538.38 |
2,538.01 |
2,538.34 |
0.0K |
| 10:21 |
2,538.17 |
2,538.47 |
2,538.17 |
2,538.37 |
0.0K |
| 10:22 |
2,538.08 |
2,539.08 |
2,538.07 |
2,539.08 |
0.0K |
| 10:23 |
2,539.02 |
2,539.13 |
2,538.86 |
2,539.13 |
0.0K |
| 10:24 |
2,539.41 |
2,539.41 |
2,539.31 |
2,539.31 |
0.0K |
| 10:25 |
2,539.39 |
2,539.39 |
2,539.13 |
2,539.25 |
0.0K |
| 10:26 |
2,539.46 |
2,539.71 |
2,539.46 |
2,539.71 |
0.0K |
| 10:27 |
2,539.94 |
2,540.27 |
2,539.94 |
2,540.27 |
0.0K |
| 10:28 |
2,540.46 |
2,540.46 |
2,540.10 |
2,540.10 |
0.0K |
| 10:29 |
2,540.62 |
2,541.21 |
2,540.62 |
2,541.21 |
0.0K |
| 10:30 |
2,541.27 |
2,542.10 |
2,541.27 |
2,542.10 |
0.0K |
| 10:31 |
2,542.23 |
2,542.76 |
2,542.23 |
2,542.74 |
0.0K |
| 10:32 |
2,542.77 |
2,542.77 |
2,542.33 |
2,542.33 |
0.0K |
| 10:33 |
2,542.34 |
2,542.48 |
2,541.93 |
2,541.93 |
0.0K |
| 10:34 |
2,541.82 |
2,541.82 |
2,541.44 |
2,541.44 |
0.0K |
| 10:35 |
2,541.62 |
2,541.83 |
2,541.56 |
2,541.83 |
0.0K |
| 10:36 |
2,541.74 |
2,541.74 |
2,541.47 |
2,541.47 |
0.0K |
| 10:37 |
2,541.31 |
2,541.31 |
2,540.64 |
2,540.64 |
0.0K |
| 10:38 |
2,540.56 |
2,540.56 |
2,539.81 |
2,539.81 |
0.0K |
| 10:39 |
2,539.49 |
2,539.49 |
2,538.92 |
2,538.92 |
0.0K |
| 10:40 |
2,539.07 |
2,539.07 |
2,538.94 |
2,538.94 |
0.0K |
| 10:41 |
2,539.12 |
2,539.23 |
2,539.10 |
2,539.10 |
0.0K |
| 10:42 |
2,539.29 |
2,539.67 |
2,539.29 |
2,539.67 |
0.0K |
| 10:43 |
2,539.75 |
2,539.86 |
2,539.64 |
2,539.76 |
0.0K |
| 10:44 |
2,539.74 |
2,539.75 |
2,539.50 |
2,539.50 |
0.0K |
| 10:45 |
2,539.35 |
2,539.67 |
2,539.33 |
2,539.67 |
0.0K |
| 10:46 |
2,539.92 |
2,539.92 |
2,539.79 |
2,539.83 |
0.0K |
| 10:47 |
2,539.90 |
2,539.99 |
2,539.82 |
2,539.85 |
0.0K |
| 10:48 |
2,539.98 |
2,540.13 |
2,539.98 |
2,540.10 |
0.0K |
| 10:49 |
2,540.25 |
2,540.25 |
2,539.86 |
2,540.04 |
0.0K |
| 10:50 |
2,540.15 |
2,540.28 |
2,540.15 |
2,540.28 |
0.0K |
| 10:51 |
2,540.32 |
2,540.34 |
2,540.26 |
2,540.34 |
0.0K |
| 10:52 |
2,540.36 |
2,540.57 |
2,540.36 |
2,540.52 |
0.0K |
| 10:53 |
2,540.45 |
2,540.45 |
2,539.99 |
2,539.99 |
0.0K |
| 10:54 |
2,540.00 |
2,540.00 |
2,539.61 |
2,539.83 |
0.0K |
| 10:55 |
2,540.11 |
2,540.11 |
2,539.82 |
2,539.82 |
0.0K |
| 10:56 |
2,539.78 |
2,539.78 |
2,539.46 |
2,539.46 |
0.0K |
| 10:57 |
2,539.46 |
2,539.68 |
2,539.42 |
2,539.68 |
0.0K |
| 10:58 |
2,539.77 |
2,539.89 |
2,539.72 |
2,539.72 |
0.0K |
| 10:59 |
2,539.76 |
2,539.79 |
2,539.70 |
2,539.79 |
0.0K |
| 11:00 |
2,539.74 |
2,540.23 |
2,539.74 |
2,540.02 |
0.0K |
| 11:01 |
2,540.23 |
2,540.23 |
2,539.68 |
2,539.75 |
0.0K |
| 11:02 |
2,539.73 |
2,539.75 |
2,539.20 |
2,539.32 |
0.0K |
| 11:03 |
2,539.25 |
2,539.35 |
2,539.25 |
2,539.30 |
0.0K |
| 11:04 |
2,539.05 |
2,539.05 |
2,538.97 |
2,539.05 |
0.0K |
| 11:05 |
2,539.24 |
2,539.49 |
2,539.24 |
2,539.49 |
0.0K |
| 11:06 |
2,539.57 |
2,539.64 |
2,539.55 |
2,539.55 |
0.0K |
| 11:07 |
2,539.50 |
2,539.72 |
2,539.50 |
2,539.65 |
0.0K |
| 11:08 |
2,539.58 |
2,539.82 |
2,539.58 |
2,539.82 |
0.0K |
| 11:09 |
2,539.76 |
2,539.76 |
2,539.47 |
2,539.47 |
0.0K |
| 11:10 |
2,539.55 |
2,539.55 |
2,539.41 |
2,539.41 |
0.0K |
| 11:11 |
2,539.18 |
2,539.18 |
2,538.73 |
2,538.73 |
0.0K |
| 11:12 |
2,538.64 |
2,538.69 |
2,538.40 |
2,538.40 |
0.0K |
| 11:13 |
2,538.37 |
2,538.41 |
2,538.32 |
2,538.41 |
0.0K |
| 11:14 |
2,538.23 |
2,538.31 |
2,538.23 |
2,538.31 |
0.0K |
| 11:15 |
2,538.09 |
2,538.28 |
2,538.09 |
2,538.15 |
0.0K |
| 11:16 |
2,538.20 |
2,538.42 |
2,538.20 |
2,538.29 |
0.0K |
| 11:17 |
2,538.35 |
2,538.47 |
2,538.32 |
2,538.45 |
0.0K |
| 11:18 |
2,538.45 |
2,538.45 |
2,538.15 |
2,538.15 |
0.0K |
| 11:19 |
2,538.38 |
2,538.72 |
2,538.38 |
2,538.72 |
0.0K |
| 11:20 |
2,538.70 |
2,539.21 |
2,538.70 |
2,539.21 |
0.0K |
| 11:21 |
2,539.41 |
2,539.82 |
2,539.41 |
2,539.82 |
0.0K |
| 11:22 |
2,539.99 |
2,540.09 |
2,539.91 |
2,540.09 |
0.0K |
| 11:23 |
2,540.16 |
2,540.37 |
2,540.16 |
2,540.37 |
0.0K |
| 11:24 |
2,540.50 |
2,540.80 |
2,540.50 |
2,540.80 |
0.0K |
| 11:25 |
2,540.78 |
2,540.91 |
2,540.60 |
2,540.67 |
0.0K |
| 11:26 |
2,540.68 |
2,540.97 |
2,540.68 |
2,540.95 |
0.0K |
| 11:27 |
2,540.73 |
2,541.55 |
2,540.73 |
2,541.55 |
0.0K |
| 11:28 |
2,541.49 |
2,541.49 |
2,541.07 |
2,541.12 |
0.0K |
| 11:29 |
2,541.14 |
2,541.62 |
2,541.14 |
2,541.62 |
0.0K |
| 11:30 |
2,541.64 |
2,541.81 |
2,541.47 |
2,541.81 |
0.0K |
| 11:31 |
2,541.64 |
2,541.64 |
2,541.48 |
2,541.48 |
0.0K |
| 11:32 |
2,541.49 |
2,541.54 |
2,541.22 |
2,541.22 |
0.0K |
| 11:33 |
2,541.29 |
2,541.51 |
2,541.29 |
2,541.46 |
0.0K |
| 11:34 |
2,541.40 |
2,541.56 |
2,541.24 |
2,541.24 |
0.0K |
| 11:35 |
2,541.14 |
2,541.14 |
2,541.05 |
2,541.11 |
0.0K |
| 11:36 |
2,541.18 |
2,541.25 |
2,541.18 |
2,541.19 |
0.0K |
| 11:37 |
2,541.02 |
2,541.02 |
2,540.80 |
2,540.80 |
0.0K |
| 11:38 |
2,540.75 |
2,540.90 |
2,540.74 |
2,540.82 |
0.0K |
| 11:39 |
2,540.69 |
2,540.69 |
2,540.05 |
2,540.05 |
0.0K |
| 11:40 |
2,539.93 |
2,539.93 |
2,539.89 |
2,539.89 |
0.0K |
| 11:41 |
2,539.89 |
2,539.89 |
2,539.50 |
2,539.50 |
0.0K |
| 11:42 |
2,539.40 |
2,539.66 |
2,539.40 |
2,539.66 |
0.0K |
| 11:43 |
2,539.75 |
2,539.83 |
2,539.61 |
2,539.61 |
0.0K |
| 11:44 |
2,539.70 |
2,539.85 |
2,539.70 |
2,539.74 |
0.0K |
| 11:45 |
2,539.91 |
2,539.98 |
2,539.91 |
2,539.91 |
0.0K |
| 11:46 |
2,539.92 |
2,539.99 |
2,539.72 |
2,539.72 |
0.0K |
| 11:47 |
2,539.83 |
2,540.03 |
2,539.83 |
2,539.88 |
0.0K |
| 11:48 |
2,539.89 |
2,540.78 |
2,539.89 |
2,540.78 |
0.0K |
| 11:49 |
2,540.95 |
2,541.29 |
2,540.87 |
2,541.29 |
0.0K |
| 11:50 |
2,541.34 |
2,541.39 |
2,541.27 |
2,541.35 |
0.0K |
| 11:51 |
2,541.38 |
2,541.81 |
2,541.38 |
2,541.60 |
0.0K |
| 11:52 |
2,541.70 |
2,541.77 |
2,541.68 |
2,541.68 |
0.0K |
| 11:53 |
2,541.64 |
2,541.64 |
2,541.34 |
2,541.34 |
0.0K |
| 11:54 |
2,541.50 |
2,541.50 |
2,541.26 |
2,541.26 |
0.0K |
| 11:55 |
2,541.25 |
2,541.25 |
2,541.10 |
2,541.10 |
0.0K |
| 11:56 |
2,541.14 |
2,541.67 |
2,541.14 |
2,541.67 |
0.0K |
| 11:57 |
2,541.58 |
2,541.62 |
2,541.58 |
2,541.62 |
0.0K |
| 11:58 |
2,541.53 |
2,541.89 |
2,541.53 |
2,541.89 |
0.0K |
| 11:59 |
2,542.09 |
2,542.11 |
2,541.94 |
2,541.94 |
0.0K |
| 12:00 |
2,541.96 |
2,542.26 |
2,541.96 |
2,542.23 |
0.0K |
| 12:01 |
2,542.16 |
2,542.16 |
2,542.01 |
2,542.01 |
0.0K |
| 12:02 |
2,542.02 |
2,542.02 |
2,541.85 |
2,541.93 |
0.0K |
| 12:03 |
2,541.99 |
2,542.00 |
2,541.90 |
2,541.90 |
0.0K |
| 12:04 |
2,541.88 |
2,542.63 |
2,541.87 |
2,542.63 |
0.0K |
| 12:05 |
2,542.84 |
2,542.86 |
2,542.80 |
2,542.86 |
0.0K |
| 12:06 |
2,542.97 |
2,543.18 |
2,542.97 |
2,543.15 |
0.0K |
| 12:07 |
2,543.22 |
2,543.22 |
2,542.77 |
2,542.77 |
0.0K |
| 12:08 |
2,542.69 |
2,542.72 |
2,542.59 |
2,542.59 |
0.0K |
| 12:09 |
2,542.72 |
2,542.72 |
2,542.63 |
2,542.71 |
0.0K |
| 12:10 |
2,542.68 |
2,542.74 |
2,542.47 |
2,542.47 |
0.0K |
| 12:11 |
2,542.51 |
2,542.66 |
2,542.51 |
2,542.56 |
0.0K |
| 12:12 |
2,542.72 |
2,543.27 |
2,542.72 |
2,543.27 |
0.0K |
| 12:13 |
2,543.25 |
2,543.40 |
2,543.19 |
2,543.40 |
0.0K |
| 12:14 |
2,543.54 |
2,543.68 |
2,543.53 |
2,543.68 |
0.0K |
| 12:15 |
2,543.69 |
2,544.01 |
2,543.69 |
2,544.01 |
0.0K |
| 12:16 |
2,544.04 |
2,544.36 |
2,544.04 |
2,544.36 |
0.0K |
| 12:17 |
2,544.46 |
2,544.65 |
2,544.46 |
2,544.56 |
0.0K |
| 12:18 |
2,544.52 |
2,544.86 |
2,544.52 |
2,544.61 |
0.0K |
| 12:19 |
2,544.44 |
2,544.44 |
2,543.64 |
2,543.64 |
0.0K |
| 12:20 |
2,543.60 |
2,543.67 |
2,543.59 |
2,543.61 |
0.0K |
| 12:21 |
2,543.60 |
2,543.62 |
2,543.55 |
2,543.55 |
0.0K |
| 12:22 |
2,543.56 |
2,543.56 |
2,543.34 |
2,543.36 |
0.0K |
| 12:23 |
2,543.35 |
2,543.55 |
2,543.35 |
2,543.55 |
0.0K |
| 12:24 |
2,544.01 |
2,544.20 |
2,543.98 |
2,544.20 |
0.0K |
| 12:25 |
2,544.20 |
2,544.68 |
2,544.20 |
2,544.68 |
0.0K |
| 12:26 |
2,544.72 |
2,545.08 |
2,544.72 |
2,544.88 |
0.0K |
| 12:27 |
2,544.96 |
2,545.04 |
2,544.95 |
2,544.95 |
0.0K |
| 12:28 |
2,544.99 |
2,544.99 |
2,544.82 |
2,544.87 |
0.0K |
| 12:29 |
2,544.81 |
2,545.09 |
2,544.81 |
2,544.98 |
0.0K |
| 12:30 |
2,544.86 |
2,544.86 |
2,544.52 |
2,544.52 |
0.0K |
| 12:31 |
2,544.56 |
2,544.71 |
2,544.56 |
2,544.71 |
0.0K |
| 12:32 |
2,544.76 |
2,544.81 |
2,544.74 |
2,544.77 |
0.0K |
| 12:33 |
2,544.95 |
2,545.37 |
2,544.95 |
2,545.37 |
0.0K |
| 12:34 |
2,545.37 |
2,545.40 |
2,545.31 |
2,545.40 |
0.0K |
| 12:35 |
2,545.44 |
2,545.65 |
2,545.42 |
2,545.65 |
0.0K |
| 12:36 |
2,545.76 |
2,546.44 |
2,545.76 |
2,546.44 |
0.0K |
| 12:37 |
2,546.43 |
2,546.70 |
2,546.43 |
2,546.70 |
0.0K |
| 12:38 |
2,546.69 |
2,546.86 |
2,546.69 |
2,546.86 |
0.0K |
| 12:39 |
2,546.81 |
2,547.00 |
2,546.81 |
2,547.00 |
0.0K |
| 12:40 |
2,547.33 |
2,547.56 |
2,547.33 |
2,547.56 |
0.0K |
| 12:41 |
2,547.62 |
2,547.69 |
2,547.62 |
2,547.69 |
0.0K |
| 12:42 |
2,547.77 |
2,547.77 |
2,547.70 |
2,547.70 |
0.0K |
| 12:43 |
2,548.11 |
2,548.29 |
2,548.11 |
2,548.29 |
0.0K |
| 12:44 |
2,548.24 |
2,548.24 |
2,548.10 |
2,548.10 |
0.0K |
| 12:45 |
2,547.96 |
2,548.82 |
2,547.96 |
2,548.82 |
0.0K |
| 12:46 |
2,548.93 |
2,548.93 |
2,548.71 |
2,548.73 |
0.0K |
| 12:47 |
2,548.71 |
2,548.71 |
2,548.53 |
2,548.53 |
0.0K |
| 12:48 |
2,548.57 |
2,548.60 |
2,548.48 |
2,548.48 |
0.0K |
| 12:49 |
2,548.49 |
2,548.70 |
2,548.47 |
2,548.70 |
0.0K |
| 12:50 |
2,548.57 |
2,548.85 |
2,548.57 |
2,548.85 |
0.0K |
| 12:51 |
2,548.92 |
2,549.10 |
2,548.92 |
2,549.10 |
0.0K |
| 12:52 |
2,549.41 |
2,549.59 |
2,549.36 |
2,549.59 |
0.0K |
| 12:53 |
2,549.61 |
2,549.63 |
2,549.52 |
2,549.63 |
0.0K |
| 12:54 |
2,549.47 |
2,549.57 |
2,549.33 |
2,549.55 |
0.0K |
| 12:55 |
2,549.46 |
2,549.79 |
2,549.46 |
2,549.79 |
0.0K |
| 12:56 |
2,550.06 |
2,550.53 |
2,550.06 |
2,550.53 |
0.0K |
| 12:57 |
2,550.42 |
2,550.51 |
2,550.35 |
2,550.35 |
0.0K |
| 12:58 |
2,550.86 |
2,551.20 |
2,550.79 |
2,551.08 |
0.0K |
| 12:59 |
2,551.27 |
2,551.67 |
2,551.27 |
2,551.67 |
0.0K |
| 13:00 |
2,551.61 |
2,551.83 |
2,551.47 |
2,551.83 |
0.0K |
| 13:01 |
2,551.83 |
2,552.53 |
2,551.83 |
2,552.53 |
0.0K |
| 13:02 |
2,552.59 |
2,552.84 |
2,552.59 |
2,552.84 |
0.0K |
| 13:03 |
2,553.35 |
2,553.69 |
2,553.35 |
2,553.69 |
0.0K |
| 13:04 |
2,553.63 |
2,553.88 |
2,553.63 |
2,553.88 |
0.0K |
| 13:05 |
2,553.90 |
2,553.90 |
2,553.11 |
2,553.11 |
0.0K |
| 13:06 |
2,553.21 |
2,553.21 |
2,552.76 |
2,552.76 |
0.0K |
| 13:07 |
2,552.72 |
2,552.72 |
2,552.09 |
2,552.09 |
0.0K |
| 13:08 |
2,552.00 |
2,552.00 |
2,551.62 |
2,551.62 |
0.0K |
| 13:09 |
2,551.59 |
2,551.59 |
2,551.41 |
2,551.41 |
0.0K |
| 13:10 |
2,551.37 |
2,551.37 |
2,550.99 |
2,550.99 |
0.0K |
| 13:11 |
2,550.46 |
2,550.48 |
2,550.12 |
2,550.12 |
0.0K |
| 13:12 |
2,550.15 |
2,550.95 |
2,550.08 |
2,550.95 |
0.0K |
| 13:13 |
2,550.83 |
2,550.86 |
2,550.71 |
2,550.75 |
0.0K |
| 13:14 |
2,550.90 |
2,550.90 |
2,550.78 |
2,550.78 |
0.0K |
| 13:15 |
2,550.40 |
2,550.44 |
2,550.40 |
2,550.42 |
0.0K |
| 13:16 |
2,550.29 |
2,550.29 |
2,550.15 |
2,550.27 |
0.0K |
| 13:17 |
2,550.20 |
2,550.20 |
2,549.56 |
2,549.56 |
0.0K |
| 13:18 |
2,549.57 |
2,549.82 |
2,549.57 |
2,549.82 |
0.0K |
| 13:19 |
2,549.90 |
2,550.06 |
2,549.89 |
2,550.06 |
0.0K |
| 13:20 |
2,550.11 |
2,550.12 |
2,550.03 |
2,550.04 |
0.0K |
| 13:21 |
2,549.95 |
2,549.95 |
2,549.63 |
2,549.63 |
0.0K |
| 13:22 |
2,549.60 |
2,549.67 |
2,549.50 |
2,549.50 |
0.0K |
| 13:23 |
2,549.57 |
2,549.58 |
2,549.49 |
2,549.49 |
0.0K |
| 13:24 |
2,549.47 |
2,549.63 |
2,549.45 |
2,549.63 |
0.0K |
| 13:25 |
2,549.62 |
2,549.62 |
2,549.50 |
2,549.50 |
0.0K |
| 13:26 |
2,549.77 |
2,549.95 |
2,549.77 |
2,549.89 |
0.0K |
| 13:27 |
2,549.93 |
2,549.93 |
2,549.87 |
2,549.91 |
0.0K |
| 13:28 |
2,549.89 |
2,549.92 |
2,549.71 |
2,549.92 |
0.0K |
| 13:29 |
2,549.96 |
2,550.40 |
2,549.96 |
2,550.40 |
0.0K |
| 13:30 |
2,550.36 |
2,550.36 |
2,550.09 |
2,550.09 |
0.0K |
| 13:31 |
2,549.95 |
2,550.13 |
2,549.93 |
2,549.93 |
0.0K |
| 13:32 |
2,549.91 |
2,549.99 |
2,549.84 |
2,549.99 |
0.0K |
| 13:33 |
2,549.90 |
2,550.26 |
2,549.90 |
2,550.02 |
0.0K |
| 13:34 |
2,549.89 |
2,550.22 |
2,549.85 |
2,550.22 |
0.0K |
| 13:35 |
2,550.16 |
2,550.16 |
2,550.04 |
2,550.06 |
0.0K |
| 13:36 |
2,550.11 |
2,550.22 |
2,550.11 |
2,550.22 |
0.0K |
| 13:37 |
2,550.32 |
2,550.48 |
2,550.27 |
2,550.48 |
0.0K |
| 13:38 |
2,550.38 |
2,550.54 |
2,550.38 |
2,550.54 |
0.0K |
| 13:39 |
2,550.53 |
2,550.53 |
2,549.93 |
2,549.93 |
0.0K |
| 13:40 |
2,549.74 |
2,549.74 |
2,549.42 |
2,549.42 |
0.0K |
| 13:41 |
2,549.42 |
2,549.63 |
2,549.42 |
2,549.63 |
0.0K |
| 13:42 |
2,549.66 |
2,549.73 |
2,549.61 |
2,549.65 |
0.0K |
| 13:43 |
2,549.58 |
2,549.68 |
2,549.47 |
2,549.68 |
0.0K |
| 13:44 |
2,549.66 |
2,549.91 |
2,549.63 |
2,549.91 |
0.0K |
| 13:45 |
2,549.76 |
2,549.94 |
2,549.76 |
2,549.86 |
0.0K |
| 13:46 |
2,549.91 |
2,550.02 |
2,549.88 |
2,550.02 |
0.0K |
| 13:47 |
2,550.05 |
2,550.05 |
2,549.86 |
2,549.86 |
0.0K |
| 13:48 |
2,549.89 |
2,550.00 |
2,549.78 |
2,549.78 |
0.0K |
| 13:49 |
2,549.81 |
2,549.84 |
2,549.77 |
2,549.84 |
0.0K |
| 13:50 |
2,550.00 |
2,550.07 |
2,550.00 |
2,550.07 |
0.0K |
| 13:51 |
2,550.07 |
2,550.07 |
2,549.66 |
2,549.66 |
0.0K |
| 13:52 |
2,549.69 |
2,549.69 |
2,549.42 |
2,549.42 |
0.0K |
| 13:53 |
2,549.51 |
2,549.68 |
2,549.51 |
2,549.60 |
0.0K |
| 13:54 |
2,549.67 |
2,549.83 |
2,549.62 |
2,549.62 |
0.0K |
| 13:55 |
2,549.57 |
2,549.57 |
2,549.45 |
2,549.45 |
0.0K |
| 13:56 |
2,549.50 |
2,550.36 |
2,549.50 |
2,550.21 |
0.0K |
| 13:57 |
2,550.14 |
2,550.14 |
2,549.26 |
2,549.31 |
0.0K |
| 13:58 |
2,549.06 |
2,549.10 |
2,549.06 |
2,549.10 |
0.0K |
| 13:59 |
2,549.16 |
2,549.29 |
2,549.16 |
2,549.26 |
0.0K |
| 14:00 |
2,549.25 |
2,549.73 |
2,549.16 |
2,549.73 |
0.0K |
| 14:01 |
2,549.86 |
2,549.86 |
2,549.45 |
2,549.45 |
0.0K |
| 14:02 |
2,549.42 |
2,549.91 |
2,549.42 |
2,549.91 |
0.0K |
| 14:03 |
2,549.79 |
2,549.81 |
2,549.77 |
2,549.81 |
0.0K |
| 14:04 |
2,549.81 |
2,549.94 |
2,549.81 |
2,549.92 |
0.0K |
| 14:05 |
2,549.87 |
2,550.09 |
2,549.87 |
2,550.09 |
0.0K |
| 14:06 |
2,550.28 |
2,551.39 |
2,550.28 |
2,551.39 |
0.0K |
| 14:07 |
2,551.45 |
2,551.45 |
2,551.16 |
2,551.16 |
0.0K |
| 14:08 |
2,551.02 |
2,551.23 |
2,550.94 |
2,551.23 |
0.0K |
| 14:09 |
2,551.38 |
2,551.44 |
2,551.38 |
2,551.44 |
0.0K |
| 14:10 |
2,551.34 |
2,551.51 |
2,551.23 |
2,551.51 |
0.0K |
| 14:11 |
2,551.83 |
2,551.83 |
2,551.13 |
2,551.13 |
0.0K |
| 14:12 |
2,551.18 |
2,551.34 |
2,551.17 |
2,551.32 |
0.0K |
| 14:13 |
2,551.50 |
2,551.66 |
2,551.50 |
2,551.58 |
0.0K |
| 14:14 |
2,551.57 |
2,551.57 |
2,551.37 |
2,551.52 |
0.0K |
| 14:15 |
2,551.86 |
2,552.40 |
2,551.86 |
2,552.40 |
0.0K |
| 14:16 |
2,552.45 |
2,552.61 |
2,552.45 |
2,552.59 |
0.0K |
| 14:17 |
2,552.68 |
2,552.69 |
2,552.57 |
2,552.57 |
0.0K |
| 14:18 |
2,552.50 |
2,552.53 |
2,552.49 |
2,552.51 |
0.0K |
| 14:19 |
2,552.54 |
2,553.15 |
2,552.54 |
2,553.15 |
0.0K |
| 14:20 |
2,553.21 |
2,553.52 |
2,553.19 |
2,553.52 |
0.0K |
| 14:21 |
2,553.45 |
2,553.98 |
2,553.45 |
2,553.98 |
0.0K |
| 14:22 |
2,554.01 |
2,554.03 |
2,554.01 |
2,554.02 |
0.0K |
| 14:23 |
2,554.07 |
2,554.07 |
2,553.96 |
2,553.96 |
0.0K |
| 14:24 |
2,554.05 |
2,554.05 |
2,553.52 |
2,553.52 |
0.0K |
| 14:25 |
2,553.50 |
2,553.66 |
2,553.50 |
2,553.63 |
0.0K |
| 14:26 |
2,553.56 |
2,553.56 |
2,553.46 |
2,553.56 |
0.0K |
| 14:27 |
2,553.58 |
2,553.58 |
2,553.48 |
2,553.48 |
0.0K |
| 14:28 |
2,553.60 |
2,553.60 |
2,553.40 |
2,553.40 |
0.0K |
| 14:29 |
2,553.25 |
2,553.49 |
2,553.23 |
2,553.49 |
0.0K |
| 14:30 |
2,553.52 |
2,553.65 |
2,553.37 |
2,553.51 |
0.0K |
| 14:31 |
2,553.48 |
2,553.48 |
2,553.07 |
2,553.07 |
0.0K |
| 14:32 |
2,553.00 |
2,553.69 |
2,553.00 |
2,553.69 |
0.0K |
| 14:33 |
2,553.89 |
2,554.05 |
2,553.85 |
2,554.05 |
0.0K |
| 14:34 |
2,554.07 |
2,554.81 |
2,554.07 |
2,554.81 |
0.0K |
| 14:35 |
2,554.66 |
2,554.66 |
2,554.36 |
2,554.43 |
0.0K |
| 14:36 |
2,554.50 |
2,554.50 |
2,554.36 |
2,554.36 |
0.0K |
| 14:37 |
2,554.32 |
2,554.63 |
2,554.22 |
2,554.63 |
0.0K |
| 14:38 |
2,554.66 |
2,554.66 |
2,554.44 |
2,554.44 |
0.0K |
| 14:39 |
2,554.45 |
2,554.48 |
2,554.29 |
2,554.30 |
0.0K |
| 14:40 |
2,554.26 |
2,554.37 |
2,554.11 |
2,554.11 |
0.0K |
| 14:41 |
2,554.01 |
2,554.17 |
2,553.94 |
2,553.99 |
0.0K |
| 14:42 |
2,554.03 |
2,554.20 |
2,554.03 |
2,554.20 |
0.0K |
| 14:43 |
2,554.25 |
2,554.25 |
2,553.87 |
2,554.24 |
0.0K |
| 14:44 |
2,554.33 |
2,554.37 |
2,554.12 |
2,554.12 |
0.0K |
| 14:45 |
2,554.05 |
2,554.51 |
2,554.03 |
2,554.51 |
0.0K |
| 14:46 |
2,554.63 |
2,555.00 |
2,554.63 |
2,555.00 |
0.0K |
| 14:47 |
2,555.07 |
2,555.18 |
2,555.07 |
2,555.10 |
0.0K |
| 14:48 |
2,555.19 |
2,555.19 |
2,555.13 |
2,555.13 |
0.0K |
| 14:49 |
2,554.99 |
2,554.99 |
2,554.62 |
2,554.74 |
0.0K |
| 14:50 |
2,554.84 |
2,555.16 |
2,554.84 |
2,555.02 |
0.0K |
| 14:51 |
2,555.00 |
2,555.14 |
2,554.89 |
2,554.89 |
0.0K |
| 14:52 |
2,554.89 |
2,554.89 |
2,554.60 |
2,554.62 |
0.0K |
| 14:53 |
2,554.67 |
2,554.67 |
2,554.25 |
2,554.25 |
0.0K |
| 14:54 |
2,554.14 |
2,554.14 |
2,553.79 |
2,553.82 |
0.0K |
| 14:55 |
2,553.89 |
2,553.89 |
2,553.59 |
2,553.59 |
0.0K |
| 14:56 |
2,553.70 |
2,553.97 |
2,553.70 |
2,553.90 |
0.0K |
| 14:57 |
2,553.82 |
2,554.19 |
2,553.77 |
2,554.19 |
0.0K |
| 14:58 |
2,554.14 |
2,554.18 |
2,554.14 |
2,554.16 |
0.0K |
| 14:59 |
2,554.17 |
2,554.25 |
2,554.16 |
2,554.16 |
0.0K |
| 15:00 |
2,554.28 |
2,554.43 |
2,554.10 |
2,554.43 |
0.0K |
| 15:01 |
2,554.45 |
2,554.66 |
2,554.45 |
2,554.66 |
0.0K |
| 15:02 |
2,554.52 |
2,554.65 |
2,554.46 |
2,554.46 |
0.0K |
| 15:03 |
2,554.57 |
2,555.17 |
2,554.57 |
2,555.17 |
0.0K |
| 15:04 |
2,555.21 |
2,555.21 |
2,554.75 |
2,554.75 |
0.0K |
| 15:05 |
2,554.62 |
2,554.77 |
2,554.62 |
2,554.77 |
0.0K |
| 15:06 |
2,554.64 |
2,554.64 |
2,554.36 |
2,554.36 |
0.0K |
| 15:07 |
2,554.39 |
2,554.67 |
2,554.39 |
2,554.62 |
0.0K |
| 15:08 |
2,554.67 |
2,554.85 |
2,554.67 |
2,554.80 |
0.0K |
| 15:09 |
2,554.72 |
2,554.81 |
2,554.72 |
2,554.72 |
0.0K |
| 15:10 |
2,554.56 |
2,554.90 |
2,554.30 |
2,554.90 |
0.0K |
| 15:11 |
2,554.73 |
2,555.01 |
2,554.73 |
2,555.01 |
0.0K |
| 15:12 |
2,554.94 |
2,555.16 |
2,554.85 |
2,554.85 |
0.0K |
| 15:13 |
2,554.71 |
2,554.71 |
2,554.63 |
2,554.63 |
0.0K |
| 15:14 |
2,554.50 |
2,554.57 |
2,554.45 |
2,554.53 |
0.0K |
| 15:15 |
2,554.54 |
2,554.69 |
2,554.37 |
2,554.69 |
0.0K |
| 15:16 |
2,554.78 |
2,554.96 |
2,554.78 |
2,554.92 |
0.0K |
| 15:17 |
2,555.01 |
2,555.01 |
2,554.60 |
2,554.60 |
0.0K |
| 15:18 |
2,554.36 |
2,554.36 |
2,554.18 |
2,554.36 |
0.0K |
| 15:19 |
2,554.35 |
2,554.35 |
2,554.04 |
2,554.04 |
0.0K |
| 15:20 |
2,554.24 |
2,554.41 |
2,554.20 |
2,554.36 |
0.0K |
| 15:21 |
2,554.66 |
2,554.98 |
2,554.66 |
2,554.98 |
0.0K |
| 15:22 |
2,555.05 |
2,555.05 |
2,554.99 |
2,555.02 |
0.0K |
| 15:23 |
2,554.91 |
2,555.16 |
2,554.91 |
2,555.07 |
0.0K |
| 15:24 |
2,555.01 |
2,555.01 |
2,554.80 |
2,554.80 |
0.0K |
| 15:25 |
2,554.79 |
2,554.83 |
2,554.61 |
2,554.80 |
0.0K |
| 15:26 |
2,554.82 |
2,554.97 |
2,554.82 |
2,554.96 |
0.0K |
| 15:27 |
2,555.01 |
2,555.42 |
2,555.01 |
2,555.42 |
0.0K |
| 15:28 |
2,555.39 |
2,555.40 |
2,555.17 |
2,555.40 |
0.0K |
| 15:29 |
2,555.40 |
2,555.40 |
2,554.99 |
2,554.99 |
0.0K |
| 15:30 |
2,554.93 |
2,554.93 |
2,554.56 |
2,554.59 |
0.0K |
| 15:31 |
2,554.33 |
2,554.55 |
2,554.26 |
2,554.55 |
0.0K |
| 15:32 |
2,554.69 |
2,554.69 |
2,554.36 |
2,554.42 |
0.0K |
| 15:33 |
2,554.42 |
2,554.43 |
2,554.30 |
2,554.32 |
0.0K |
| 15:34 |
2,554.31 |
2,554.56 |
2,554.31 |
2,554.46 |
0.0K |
| 15:35 |
2,554.31 |
2,554.31 |
2,554.13 |
2,554.15 |
0.0K |
| 15:36 |
2,554.09 |
2,554.09 |
2,553.31 |
2,553.36 |
0.0K |
| 15:37 |
2,553.31 |
2,553.31 |
2,553.19 |
2,553.19 |
0.0K |
| 15:38 |
2,553.03 |
2,553.03 |
2,552.50 |
2,552.50 |
0.0K |
| 15:39 |
2,552.17 |
2,552.46 |
2,552.17 |
2,552.37 |
0.0K |
| 15:40 |
2,552.15 |
2,552.31 |
2,552.08 |
2,552.28 |
0.0K |
| 15:41 |
2,552.49 |
2,552.97 |
2,552.49 |
2,552.97 |
0.0K |
| 15:42 |
2,552.87 |
2,552.87 |
2,552.38 |
2,552.70 |
0.0K |
| 15:43 |
2,552.85 |
2,552.98 |
2,552.74 |
2,552.74 |
0.0K |
| 15:44 |
2,552.71 |
2,552.84 |
2,552.71 |
2,552.78 |
0.0K |
| 15:45 |
2,552.65 |
2,552.86 |
2,552.65 |
2,552.83 |
0.0K |
| 15:46 |
2,552.49 |
2,552.61 |
2,552.49 |
2,552.61 |
0.0K |
| 15:47 |
2,552.54 |
2,552.95 |
2,552.54 |
2,552.95 |
0.0K |
| 15:48 |
2,552.98 |
2,553.01 |
2,552.82 |
2,552.90 |
0.0K |
| 15:49 |
2,552.87 |
2,552.87 |
2,552.28 |
2,552.28 |
0.0K |
| 15:50 |
2,551.89 |
2,553.76 |
2,551.89 |
2,553.40 |
0.0K |
| 15:51 |
2,553.36 |
2,553.52 |
2,553.32 |
2,553.45 |
0.0K |
| 15:52 |
2,553.66 |
2,553.80 |
2,553.53 |
2,553.80 |
0.0K |
| 15:53 |
2,553.73 |
2,554.30 |
2,553.73 |
2,554.30 |
0.0K |
| 15:54 |
2,553.93 |
2,553.97 |
2,553.66 |
2,553.76 |
0.0K |
| 15:55 |
2,553.54 |
2,553.54 |
2,553.11 |
2,553.47 |
0.0K |
| 15:56 |
2,553.15 |
2,553.90 |
2,553.15 |
2,553.85 |
0.0K |
| 15:57 |
2,553.91 |
2,553.94 |
2,553.78 |
2,553.91 |
0.0K |
| 15:58 |
2,553.86 |
2,554.11 |
2,553.86 |
2,554.02 |
0.0K |
| 15:59 |
2,553.92 |
2,553.92 |
2,553.31 |
2,553.77 |
0.0K |
| 16:00 |
2,553.96 |
2,555.02 |
2,553.96 |
2,555.02 |
0.0K |
| 16:01 |
2,555.02 |
2,555.02 |
2,555.02 |
2,555.02 |
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
|