| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,544.19 |
2,548.60 |
2,544.19 |
2,548.60 |
0.0K |
| 09:31 |
2,548.37 |
2,549.43 |
2,548.37 |
2,549.43 |
0.0K |
| 09:32 |
2,549.34 |
2,549.34 |
2,548.81 |
2,548.81 |
0.0K |
| 09:33 |
2,548.41 |
2,548.41 |
2,546.89 |
2,547.22 |
0.0K |
| 09:34 |
2,547.46 |
2,548.40 |
2,547.46 |
2,547.93 |
0.0K |
| 09:35 |
2,548.87 |
2,549.40 |
2,548.87 |
2,549.34 |
0.0K |
| 09:36 |
2,549.64 |
2,549.64 |
2,548.72 |
2,548.72 |
0.0K |
| 09:37 |
2,548.74 |
2,548.83 |
2,548.25 |
2,548.42 |
0.0K |
| 09:38 |
2,548.57 |
2,549.11 |
2,548.57 |
2,548.88 |
0.0K |
| 09:39 |
2,548.90 |
2,548.90 |
2,548.27 |
2,548.27 |
0.0K |
| 09:40 |
2,548.01 |
2,548.53 |
2,547.82 |
2,548.53 |
0.0K |
| 09:41 |
2,548.72 |
2,548.72 |
2,548.33 |
2,548.59 |
0.0K |
| 09:42 |
2,548.43 |
2,549.07 |
2,548.43 |
2,549.07 |
0.0K |
| 09:43 |
2,549.38 |
2,550.20 |
2,549.38 |
2,550.20 |
0.0K |
| 09:44 |
2,550.45 |
2,550.51 |
2,550.30 |
2,550.51 |
0.0K |
| 09:45 |
2,550.62 |
2,550.89 |
2,549.66 |
2,549.66 |
0.0K |
| 09:46 |
2,549.73 |
2,550.60 |
2,549.61 |
2,550.52 |
0.0K |
| 09:47 |
2,550.42 |
2,550.77 |
2,550.42 |
2,550.64 |
0.0K |
| 09:48 |
2,550.68 |
2,550.68 |
2,550.28 |
2,550.62 |
0.0K |
| 09:49 |
2,550.45 |
2,550.48 |
2,550.17 |
2,550.48 |
0.0K |
| 09:50 |
2,551.00 |
2,551.00 |
2,550.65 |
2,550.83 |
0.0K |
| 09:51 |
2,550.97 |
2,551.41 |
2,550.96 |
2,551.41 |
0.0K |
| 09:52 |
2,551.59 |
2,551.72 |
2,551.41 |
2,551.41 |
0.0K |
| 09:53 |
2,551.80 |
2,552.30 |
2,551.62 |
2,551.84 |
0.0K |
| 09:54 |
2,551.60 |
2,551.60 |
2,551.12 |
2,551.50 |
0.0K |
| 09:55 |
2,551.46 |
2,551.46 |
2,550.60 |
2,550.60 |
0.0K |
| 09:56 |
2,550.52 |
2,550.80 |
2,550.34 |
2,550.34 |
0.0K |
| 09:57 |
2,550.20 |
2,550.20 |
2,550.00 |
2,550.00 |
0.0K |
| 09:58 |
2,549.91 |
2,550.22 |
2,549.91 |
2,549.97 |
0.0K |
| 09:59 |
2,549.73 |
2,549.73 |
2,549.38 |
2,549.38 |
0.0K |
| 10:00 |
2,549.17 |
2,549.17 |
2,548.65 |
2,548.74 |
0.0K |
| 10:01 |
2,548.75 |
2,548.75 |
2,547.63 |
2,547.63 |
0.0K |
| 10:02 |
2,547.40 |
2,547.42 |
2,547.01 |
2,547.11 |
0.0K |
| 10:03 |
2,546.93 |
2,546.93 |
2,546.50 |
2,546.50 |
0.0K |
| 10:04 |
2,546.79 |
2,547.26 |
2,546.69 |
2,547.26 |
0.0K |
| 10:05 |
2,547.37 |
2,547.57 |
2,547.04 |
2,547.29 |
0.0K |
| 10:06 |
2,547.64 |
2,548.03 |
2,547.62 |
2,547.62 |
0.0K |
| 10:07 |
2,547.98 |
2,548.07 |
2,547.87 |
2,547.87 |
0.0K |
| 10:08 |
2,547.64 |
2,547.64 |
2,547.27 |
2,547.27 |
0.0K |
| 10:09 |
2,547.15 |
2,547.77 |
2,547.15 |
2,547.68 |
0.0K |
| 10:10 |
2,547.76 |
2,547.82 |
2,547.61 |
2,547.61 |
0.0K |
| 10:11 |
2,547.41 |
2,547.48 |
2,547.40 |
2,547.40 |
0.0K |
| 10:12 |
2,547.20 |
2,547.20 |
2,546.99 |
2,547.04 |
0.0K |
| 10:13 |
2,547.17 |
2,547.25 |
2,546.90 |
2,546.90 |
0.0K |
| 10:14 |
2,546.96 |
2,547.45 |
2,546.96 |
2,547.45 |
0.0K |
| 10:15 |
2,547.48 |
2,547.48 |
2,547.25 |
2,547.35 |
0.0K |
| 10:16 |
2,547.05 |
2,547.51 |
2,547.05 |
2,547.36 |
0.0K |
| 10:17 |
2,547.95 |
2,548.03 |
2,547.68 |
2,547.96 |
0.0K |
| 10:18 |
2,548.11 |
2,549.08 |
2,548.11 |
2,549.08 |
0.0K |
| 10:19 |
2,549.04 |
2,549.04 |
2,548.52 |
2,548.52 |
0.0K |
| 10:20 |
2,548.31 |
2,548.31 |
2,547.73 |
2,547.82 |
0.0K |
| 10:21 |
2,547.83 |
2,548.09 |
2,547.82 |
2,548.09 |
0.0K |
| 10:22 |
2,548.25 |
2,548.60 |
2,548.25 |
2,548.53 |
0.0K |
| 10:23 |
2,548.94 |
2,549.67 |
2,548.94 |
2,549.63 |
0.0K |
| 10:24 |
2,549.71 |
2,549.71 |
2,549.28 |
2,549.28 |
0.0K |
| 10:25 |
2,549.27 |
2,549.27 |
2,548.87 |
2,548.87 |
0.0K |
| 10:26 |
2,548.40 |
2,548.42 |
2,548.12 |
2,548.12 |
0.0K |
| 10:27 |
2,548.20 |
2,548.20 |
2,547.94 |
2,547.94 |
0.0K |
| 10:28 |
2,547.56 |
2,547.56 |
2,546.64 |
2,546.64 |
0.0K |
| 10:29 |
2,547.37 |
2,547.37 |
2,547.03 |
2,547.12 |
0.0K |
| 10:30 |
2,546.99 |
2,546.99 |
2,546.59 |
2,546.59 |
0.0K |
| 10:31 |
2,546.35 |
2,546.79 |
2,545.69 |
2,546.79 |
0.0K |
| 10:32 |
2,546.91 |
2,546.91 |
2,546.50 |
2,546.54 |
0.0K |
| 10:33 |
2,546.59 |
2,546.90 |
2,546.56 |
2,546.56 |
0.0K |
| 10:34 |
2,546.42 |
2,547.10 |
2,546.42 |
2,546.95 |
0.0K |
| 10:35 |
2,547.02 |
2,547.07 |
2,546.79 |
2,546.79 |
0.0K |
| 10:36 |
2,546.78 |
2,547.32 |
2,546.78 |
2,547.32 |
0.0K |
| 10:37 |
2,547.26 |
2,547.37 |
2,546.87 |
2,547.25 |
0.0K |
| 10:38 |
2,547.13 |
2,547.13 |
2,546.78 |
2,546.78 |
0.0K |
| 10:39 |
2,546.68 |
2,546.68 |
2,546.44 |
2,546.52 |
0.0K |
| 10:40 |
2,546.29 |
2,546.38 |
2,546.29 |
2,546.38 |
0.0K |
| 10:41 |
2,546.44 |
2,546.50 |
2,546.37 |
2,546.37 |
0.0K |
| 10:42 |
2,546.26 |
2,546.92 |
2,546.26 |
2,546.92 |
0.0K |
| 10:43 |
2,547.13 |
2,547.27 |
2,546.92 |
2,546.92 |
0.0K |
| 10:44 |
2,546.69 |
2,546.89 |
2,546.69 |
2,546.87 |
0.0K |
| 10:45 |
2,547.01 |
2,547.03 |
2,546.77 |
2,547.03 |
0.0K |
| 10:46 |
2,546.89 |
2,547.59 |
2,546.89 |
2,547.59 |
0.0K |
| 10:47 |
2,547.80 |
2,547.88 |
2,547.80 |
2,547.81 |
0.0K |
| 10:48 |
2,547.92 |
2,548.14 |
2,547.74 |
2,548.14 |
0.0K |
| 10:49 |
2,548.09 |
2,548.35 |
2,548.09 |
2,548.35 |
0.0K |
| 10:50 |
2,548.21 |
2,548.47 |
2,548.04 |
2,548.47 |
0.0K |
| 10:51 |
2,548.51 |
2,548.52 |
2,548.43 |
2,548.43 |
0.0K |
| 10:52 |
2,548.20 |
2,548.26 |
2,548.05 |
2,548.05 |
0.0K |
| 10:53 |
2,548.41 |
2,548.41 |
2,548.30 |
2,548.30 |
0.0K |
| 10:54 |
2,548.88 |
2,548.88 |
2,548.57 |
2,548.57 |
0.0K |
| 10:55 |
2,548.47 |
2,548.47 |
2,548.39 |
2,548.40 |
0.0K |
| 10:56 |
2,548.58 |
2,548.81 |
2,548.48 |
2,548.48 |
0.0K |
| 10:57 |
2,548.79 |
2,548.89 |
2,548.79 |
2,548.84 |
0.0K |
| 10:58 |
2,548.85 |
2,549.15 |
2,548.84 |
2,549.15 |
0.0K |
| 10:59 |
2,549.15 |
2,549.32 |
2,549.15 |
2,549.23 |
0.0K |
| 11:00 |
2,549.46 |
2,549.70 |
2,549.44 |
2,549.48 |
0.0K |
| 11:01 |
2,549.37 |
2,549.70 |
2,549.37 |
2,549.70 |
0.0K |
| 11:02 |
2,549.98 |
2,550.14 |
2,549.98 |
2,550.14 |
0.0K |
| 11:03 |
2,550.33 |
2,550.97 |
2,550.33 |
2,550.97 |
0.0K |
| 11:04 |
2,551.08 |
2,551.63 |
2,551.08 |
2,551.63 |
0.0K |
| 11:05 |
2,551.72 |
2,551.79 |
2,551.70 |
2,551.70 |
0.0K |
| 11:06 |
2,551.75 |
2,551.75 |
2,551.62 |
2,551.72 |
0.0K |
| 11:07 |
2,551.49 |
2,551.98 |
2,551.40 |
2,551.98 |
0.0K |
| 11:08 |
2,551.99 |
2,552.03 |
2,551.92 |
2,551.94 |
0.0K |
| 11:09 |
2,551.94 |
2,552.06 |
2,551.89 |
2,551.89 |
0.0K |
| 11:10 |
2,551.96 |
2,552.36 |
2,551.91 |
2,552.36 |
0.0K |
| 11:11 |
2,552.25 |
2,552.25 |
2,551.40 |
2,551.40 |
0.0K |
| 11:12 |
2,551.41 |
2,551.41 |
2,550.81 |
2,550.81 |
0.0K |
| 11:13 |
2,550.63 |
2,550.63 |
2,549.96 |
2,549.96 |
0.0K |
| 11:14 |
2,549.71 |
2,549.71 |
2,549.43 |
2,549.54 |
0.0K |
| 11:15 |
2,549.52 |
2,549.57 |
2,549.43 |
2,549.53 |
0.0K |
| 11:16 |
2,549.42 |
2,549.71 |
2,549.31 |
2,549.31 |
0.0K |
| 11:17 |
2,549.53 |
2,549.53 |
2,549.28 |
2,549.28 |
0.0K |
| 11:18 |
2,549.24 |
2,549.24 |
2,548.83 |
2,548.83 |
0.0K |
| 11:19 |
2,548.87 |
2,549.05 |
2,548.79 |
2,548.79 |
0.0K |
| 11:20 |
2,548.74 |
2,548.90 |
2,548.74 |
2,548.90 |
0.0K |
| 11:21 |
2,548.72 |
2,549.09 |
2,548.67 |
2,549.09 |
0.0K |
| 11:22 |
2,549.09 |
2,549.11 |
2,549.05 |
2,549.11 |
0.0K |
| 11:23 |
2,549.12 |
2,549.12 |
2,548.95 |
2,548.95 |
0.0K |
| 11:24 |
2,548.85 |
2,548.85 |
2,548.70 |
2,548.80 |
0.0K |
| 11:25 |
2,548.84 |
2,549.38 |
2,548.84 |
2,549.38 |
0.0K |
| 11:26 |
2,549.50 |
2,549.54 |
2,549.48 |
2,549.52 |
0.0K |
| 11:27 |
2,549.67 |
2,550.11 |
2,549.65 |
2,550.11 |
0.0K |
| 11:28 |
2,550.26 |
2,550.26 |
2,549.76 |
2,549.76 |
0.0K |
| 11:29 |
2,549.79 |
2,550.01 |
2,549.79 |
2,550.01 |
0.0K |
| 11:30 |
2,550.04 |
2,550.04 |
2,549.74 |
2,550.01 |
0.0K |
| 11:31 |
2,550.24 |
2,550.27 |
2,549.63 |
2,549.63 |
0.0K |
| 11:32 |
2,549.60 |
2,550.20 |
2,549.60 |
2,550.20 |
0.0K |
| 11:33 |
2,550.20 |
2,550.32 |
2,549.98 |
2,550.32 |
0.0K |
| 11:34 |
2,550.27 |
2,550.30 |
2,550.26 |
2,550.29 |
0.0K |
| 11:35 |
2,550.22 |
2,550.24 |
2,549.99 |
2,550.24 |
0.0K |
| 11:36 |
2,550.17 |
2,550.19 |
2,550.07 |
2,550.19 |
0.0K |
| 11:37 |
2,549.74 |
2,549.74 |
2,549.00 |
2,549.00 |
0.0K |
| 11:38 |
2,549.15 |
2,549.33 |
2,548.91 |
2,549.04 |
0.0K |
| 11:39 |
2,548.33 |
2,548.62 |
2,548.33 |
2,548.62 |
0.0K |
| 11:40 |
2,548.83 |
2,549.01 |
2,548.83 |
2,548.95 |
0.0K |
| 11:41 |
2,548.87 |
2,549.25 |
2,548.87 |
2,549.25 |
0.0K |
| 11:42 |
2,549.27 |
2,550.02 |
2,549.27 |
2,550.02 |
0.0K |
| 11:43 |
2,550.02 |
2,550.14 |
2,550.02 |
2,550.06 |
0.0K |
| 11:44 |
2,550.04 |
2,550.04 |
2,549.70 |
2,549.70 |
0.0K |
| 11:45 |
2,549.60 |
2,549.70 |
2,549.38 |
2,549.67 |
0.0K |
| 11:46 |
2,549.59 |
2,549.76 |
2,549.31 |
2,549.76 |
0.0K |
| 11:47 |
2,549.78 |
2,550.05 |
2,549.49 |
2,549.49 |
0.0K |
| 11:48 |
2,549.34 |
2,549.73 |
2,549.34 |
2,549.73 |
0.0K |
| 11:49 |
2,549.73 |
2,549.73 |
2,549.23 |
2,549.23 |
0.0K |
| 11:50 |
2,549.24 |
2,549.48 |
2,549.24 |
2,549.31 |
0.0K |
| 11:51 |
2,549.34 |
2,549.34 |
2,549.06 |
2,549.06 |
0.0K |
| 11:52 |
2,549.10 |
2,549.10 |
2,548.66 |
2,548.66 |
0.0K |
| 11:53 |
2,548.89 |
2,548.95 |
2,548.81 |
2,548.94 |
0.0K |
| 11:54 |
2,548.96 |
2,549.04 |
2,548.88 |
2,548.88 |
0.0K |
| 11:55 |
2,549.23 |
2,549.79 |
2,549.22 |
2,549.79 |
0.0K |
| 11:56 |
2,549.90 |
2,550.49 |
2,549.90 |
2,550.49 |
0.0K |
| 11:57 |
2,550.26 |
2,550.26 |
2,550.09 |
2,550.18 |
0.0K |
| 11:58 |
2,550.02 |
2,550.32 |
2,550.02 |
2,550.32 |
0.0K |
| 11:59 |
2,550.26 |
2,550.26 |
2,549.88 |
2,550.19 |
0.0K |
| 12:00 |
2,550.44 |
2,550.44 |
2,550.17 |
2,550.17 |
0.0K |
| 12:01 |
2,550.61 |
2,550.79 |
2,550.61 |
2,550.61 |
0.0K |
| 12:02 |
2,550.18 |
2,550.47 |
2,550.18 |
2,550.37 |
0.0K |
| 12:03 |
2,550.23 |
2,550.23 |
2,550.09 |
2,550.09 |
0.0K |
| 12:04 |
2,550.14 |
2,550.29 |
2,550.14 |
2,550.24 |
0.0K |
| 12:05 |
2,550.29 |
2,550.39 |
2,550.26 |
2,550.39 |
0.0K |
| 12:06 |
2,550.70 |
2,550.70 |
2,550.45 |
2,550.48 |
0.0K |
| 12:07 |
2,550.66 |
2,550.78 |
2,550.65 |
2,550.65 |
0.0K |
| 12:08 |
2,550.79 |
2,550.93 |
2,550.65 |
2,550.93 |
0.0K |
| 12:09 |
2,551.07 |
2,551.07 |
2,550.74 |
2,550.74 |
0.0K |
| 12:10 |
2,551.00 |
2,551.03 |
2,550.66 |
2,550.66 |
0.0K |
| 12:11 |
2,550.44 |
2,550.44 |
2,550.10 |
2,550.13 |
0.0K |
| 12:12 |
2,550.05 |
2,550.09 |
2,549.97 |
2,550.09 |
0.0K |
| 12:13 |
2,550.05 |
2,550.10 |
2,549.82 |
2,549.82 |
0.0K |
| 12:14 |
2,549.84 |
2,550.00 |
2,549.84 |
2,549.96 |
0.0K |
| 12:15 |
2,550.09 |
2,550.20 |
2,550.08 |
2,550.20 |
0.0K |
| 12:16 |
2,550.13 |
2,550.54 |
2,550.13 |
2,550.44 |
0.0K |
| 12:17 |
2,550.40 |
2,550.90 |
2,550.40 |
2,550.90 |
0.0K |
| 12:18 |
2,550.91 |
2,551.12 |
2,550.84 |
2,550.84 |
0.0K |
| 12:19 |
2,550.97 |
2,550.98 |
2,550.84 |
2,550.98 |
0.0K |
| 12:20 |
2,551.02 |
2,551.17 |
2,551.01 |
2,551.17 |
0.0K |
| 12:21 |
2,550.68 |
2,550.68 |
2,550.18 |
2,550.18 |
0.0K |
| 12:22 |
2,549.93 |
2,549.93 |
2,549.51 |
2,549.51 |
0.0K |
| 12:23 |
2,549.44 |
2,549.46 |
2,549.32 |
2,549.32 |
0.0K |
| 12:24 |
2,549.31 |
2,549.93 |
2,549.31 |
2,549.93 |
0.0K |
| 12:25 |
2,549.83 |
2,549.83 |
2,549.78 |
2,549.79 |
0.0K |
| 12:26 |
2,549.75 |
2,550.17 |
2,549.75 |
2,550.11 |
0.0K |
| 12:27 |
2,550.27 |
2,550.35 |
2,550.18 |
2,550.35 |
0.0K |
| 12:28 |
2,550.38 |
2,550.46 |
2,550.38 |
2,550.39 |
0.0K |
| 12:29 |
2,549.93 |
2,550.04 |
2,549.93 |
2,549.99 |
0.0K |
| 12:30 |
2,550.09 |
2,550.13 |
2,550.08 |
2,550.13 |
0.0K |
| 12:31 |
2,550.22 |
2,550.56 |
2,550.22 |
2,550.56 |
0.0K |
| 12:32 |
2,550.51 |
2,550.51 |
2,550.32 |
2,550.32 |
0.0K |
| 12:33 |
2,550.29 |
2,550.34 |
2,550.23 |
2,550.23 |
0.0K |
| 12:34 |
2,550.12 |
2,550.36 |
2,550.07 |
2,550.36 |
0.0K |
| 12:35 |
2,550.21 |
2,550.21 |
2,549.98 |
2,550.02 |
0.0K |
| 12:36 |
2,550.44 |
2,550.53 |
2,550.44 |
2,550.46 |
0.0K |
| 12:37 |
2,550.48 |
2,550.48 |
2,550.43 |
2,550.47 |
0.0K |
| 12:38 |
2,550.43 |
2,550.81 |
2,550.43 |
2,550.81 |
0.0K |
| 12:39 |
2,550.53 |
2,550.53 |
2,550.17 |
2,550.17 |
0.0K |
| 12:40 |
2,550.17 |
2,550.36 |
2,550.15 |
2,550.31 |
0.0K |
| 12:41 |
2,550.37 |
2,550.38 |
2,550.17 |
2,550.17 |
0.0K |
| 12:42 |
2,550.02 |
2,550.02 |
2,549.82 |
2,549.82 |
0.0K |
| 12:43 |
2,549.79 |
2,550.10 |
2,549.79 |
2,550.10 |
0.0K |
| 12:44 |
2,550.10 |
2,550.33 |
2,550.10 |
2,550.33 |
0.0K |
| 12:45 |
2,550.44 |
2,551.02 |
2,550.44 |
2,550.98 |
0.0K |
| 12:46 |
2,550.92 |
2,550.92 |
2,550.86 |
2,550.86 |
0.0K |
| 12:47 |
2,550.87 |
2,551.08 |
2,550.87 |
2,550.99 |
0.0K |
| 12:48 |
2,550.96 |
2,551.11 |
2,550.93 |
2,551.11 |
0.0K |
| 12:49 |
2,551.23 |
2,551.25 |
2,551.19 |
2,551.25 |
0.0K |
| 12:50 |
2,551.27 |
2,551.38 |
2,551.23 |
2,551.38 |
0.0K |
| 12:51 |
2,551.33 |
2,551.36 |
2,551.17 |
2,551.17 |
0.0K |
| 12:52 |
2,551.36 |
2,551.36 |
2,551.20 |
2,551.27 |
0.0K |
| 12:53 |
2,551.44 |
2,551.75 |
2,551.44 |
2,551.75 |
0.0K |
| 12:54 |
2,551.72 |
2,551.72 |
2,551.58 |
2,551.58 |
0.0K |
| 12:55 |
2,551.78 |
2,551.78 |
2,551.27 |
2,551.27 |
0.0K |
| 12:56 |
2,551.22 |
2,551.60 |
2,551.22 |
2,551.55 |
0.0K |
| 12:57 |
2,551.52 |
2,551.56 |
2,551.38 |
2,551.38 |
0.0K |
| 12:58 |
2,551.40 |
2,551.49 |
2,551.36 |
2,551.45 |
0.0K |
| 12:59 |
2,551.50 |
2,551.50 |
2,551.24 |
2,551.24 |
0.0K |
| 13:00 |
2,551.28 |
2,551.29 |
2,551.12 |
2,551.12 |
0.0K |
| 13:01 |
2,550.83 |
2,550.83 |
2,550.47 |
2,550.47 |
0.0K |
| 13:02 |
2,549.97 |
2,550.29 |
2,549.97 |
2,550.27 |
0.0K |
| 13:03 |
2,550.27 |
2,550.38 |
2,550.24 |
2,550.27 |
0.0K |
| 13:04 |
2,550.32 |
2,550.58 |
2,550.32 |
2,550.51 |
0.0K |
| 13:05 |
2,550.34 |
2,550.50 |
2,550.34 |
2,550.50 |
0.0K |
| 13:06 |
2,550.55 |
2,550.56 |
2,550.32 |
2,550.32 |
0.0K |
| 13:07 |
2,550.62 |
2,550.68 |
2,550.57 |
2,550.68 |
0.0K |
| 13:08 |
2,550.69 |
2,550.69 |
2,550.62 |
2,550.65 |
0.0K |
| 13:09 |
2,550.61 |
2,550.61 |
2,550.19 |
2,550.19 |
0.0K |
| 13:10 |
2,550.42 |
2,550.42 |
2,550.11 |
2,550.11 |
0.0K |
| 13:11 |
2,550.28 |
2,550.73 |
2,550.24 |
2,550.73 |
0.0K |
| 13:12 |
2,550.76 |
2,550.76 |
2,550.48 |
2,550.70 |
0.0K |
| 13:13 |
2,550.43 |
2,550.81 |
2,550.43 |
2,550.81 |
0.0K |
| 13:14 |
2,550.83 |
2,551.02 |
2,550.74 |
2,550.76 |
0.0K |
| 13:15 |
2,550.86 |
2,550.86 |
2,550.76 |
2,550.76 |
0.0K |
| 13:16 |
2,551.04 |
2,551.04 |
2,550.73 |
2,550.73 |
0.0K |
| 13:17 |
2,550.77 |
2,550.77 |
2,550.45 |
2,550.45 |
0.0K |
| 13:18 |
2,550.46 |
2,550.61 |
2,550.43 |
2,550.60 |
0.0K |
| 13:19 |
2,550.89 |
2,550.89 |
2,550.68 |
2,550.68 |
0.0K |
| 13:20 |
2,550.60 |
2,550.60 |
2,550.55 |
2,550.55 |
0.0K |
| 13:21 |
2,550.47 |
2,550.67 |
2,550.47 |
2,550.67 |
0.0K |
| 13:22 |
2,550.55 |
2,550.56 |
2,550.44 |
2,550.44 |
0.0K |
| 13:23 |
2,550.47 |
2,550.47 |
2,550.22 |
2,550.22 |
0.0K |
| 13:24 |
2,550.17 |
2,550.38 |
2,550.16 |
2,550.38 |
0.0K |
| 13:25 |
2,550.37 |
2,550.37 |
2,550.08 |
2,550.08 |
0.0K |
| 13:26 |
2,550.05 |
2,550.29 |
2,550.05 |
2,550.15 |
0.0K |
| 13:27 |
2,550.08 |
2,550.09 |
2,550.05 |
2,550.07 |
0.0K |
| 13:28 |
2,549.84 |
2,549.84 |
2,549.73 |
2,549.78 |
0.0K |
| 13:29 |
2,549.90 |
2,549.93 |
2,549.90 |
2,549.90 |
0.0K |
| 13:30 |
2,549.91 |
2,550.24 |
2,549.91 |
2,550.24 |
0.0K |
| 13:31 |
2,550.25 |
2,550.31 |
2,550.17 |
2,550.17 |
0.0K |
| 13:32 |
2,550.04 |
2,550.15 |
2,549.79 |
2,550.15 |
0.0K |
| 13:33 |
2,549.97 |
2,549.97 |
2,549.71 |
2,549.80 |
0.0K |
| 13:34 |
2,549.63 |
2,549.74 |
2,549.55 |
2,549.74 |
0.0K |
| 13:35 |
2,549.73 |
2,549.73 |
2,549.42 |
2,549.64 |
0.0K |
| 13:36 |
2,549.52 |
2,549.80 |
2,549.52 |
2,549.55 |
0.0K |
| 13:37 |
2,549.43 |
2,549.58 |
2,549.29 |
2,549.58 |
0.0K |
| 13:38 |
2,549.56 |
2,549.95 |
2,549.56 |
2,549.95 |
0.0K |
| 13:39 |
2,550.17 |
2,550.17 |
2,550.00 |
2,550.00 |
0.0K |
| 13:40 |
2,550.08 |
2,550.46 |
2,550.07 |
2,550.46 |
0.0K |
| 13:41 |
2,550.45 |
2,550.77 |
2,550.45 |
2,550.77 |
0.0K |
| 13:42 |
2,550.76 |
2,551.01 |
2,550.76 |
2,550.91 |
0.0K |
| 13:43 |
2,551.08 |
2,551.24 |
2,551.08 |
2,551.15 |
0.0K |
| 13:44 |
2,551.13 |
2,551.23 |
2,551.13 |
2,551.17 |
0.0K |
| 13:45 |
2,551.07 |
2,551.22 |
2,551.07 |
2,551.22 |
0.0K |
| 13:46 |
2,551.20 |
2,551.35 |
2,551.20 |
2,551.33 |
0.0K |
| 13:47 |
2,551.44 |
2,551.44 |
2,551.40 |
2,551.44 |
0.0K |
| 13:48 |
2,551.34 |
2,551.56 |
2,551.34 |
2,551.49 |
0.0K |
| 13:49 |
2,551.61 |
2,551.80 |
2,551.61 |
2,551.80 |
0.0K |
| 13:50 |
2,551.79 |
2,551.79 |
2,551.75 |
2,551.75 |
0.0K |
| 13:51 |
2,551.74 |
2,551.90 |
2,551.72 |
2,551.72 |
0.0K |
| 13:52 |
2,551.73 |
2,551.84 |
2,551.70 |
2,551.79 |
0.0K |
| 13:53 |
2,551.73 |
2,551.81 |
2,551.66 |
2,551.73 |
0.0K |
| 13:54 |
2,551.77 |
2,551.97 |
2,551.77 |
2,551.93 |
0.0K |
| 13:55 |
2,551.87 |
2,551.94 |
2,551.87 |
2,551.94 |
0.0K |
| 13:56 |
2,551.93 |
2,551.94 |
2,551.73 |
2,551.73 |
0.0K |
| 13:57 |
2,551.60 |
2,551.64 |
2,551.50 |
2,551.64 |
0.0K |
| 13:58 |
2,551.56 |
2,551.56 |
2,551.31 |
2,551.31 |
0.0K |
| 13:59 |
2,551.29 |
2,551.29 |
2,550.79 |
2,550.79 |
0.0K |
| 14:00 |
2,550.58 |
2,550.58 |
2,550.11 |
2,550.11 |
0.0K |
| 14:01 |
2,550.65 |
2,550.65 |
2,550.51 |
2,550.58 |
0.0K |
| 14:02 |
2,550.55 |
2,550.59 |
2,550.50 |
2,550.51 |
0.0K |
| 14:03 |
2,550.68 |
2,550.87 |
2,550.59 |
2,550.59 |
0.0K |
| 14:04 |
2,550.49 |
2,550.57 |
2,550.49 |
2,550.53 |
0.0K |
| 14:05 |
2,550.47 |
2,550.49 |
2,550.46 |
2,550.49 |
0.0K |
| 14:06 |
2,550.48 |
2,550.79 |
2,550.48 |
2,550.63 |
0.0K |
| 14:07 |
2,550.57 |
2,550.81 |
2,550.56 |
2,550.81 |
0.0K |
| 14:08 |
2,550.88 |
2,550.88 |
2,550.75 |
2,550.75 |
0.0K |
| 14:09 |
2,550.81 |
2,550.81 |
2,550.64 |
2,550.64 |
0.0K |
| 14:10 |
2,550.49 |
2,550.49 |
2,549.97 |
2,549.97 |
0.0K |
| 14:11 |
2,550.04 |
2,550.04 |
2,549.83 |
2,549.83 |
0.0K |
| 14:12 |
2,549.93 |
2,550.06 |
2,549.93 |
2,550.06 |
0.0K |
| 14:13 |
2,550.10 |
2,550.11 |
2,550.06 |
2,550.06 |
0.0K |
| 14:14 |
2,549.82 |
2,549.82 |
2,549.69 |
2,549.75 |
0.0K |
| 14:15 |
2,549.74 |
2,549.81 |
2,549.65 |
2,549.81 |
0.0K |
| 14:16 |
2,549.71 |
2,549.71 |
2,549.62 |
2,549.62 |
0.0K |
| 14:17 |
2,549.74 |
2,549.74 |
2,549.42 |
2,549.47 |
0.0K |
| 14:18 |
2,549.31 |
2,549.31 |
2,549.03 |
2,549.16 |
0.0K |
| 14:19 |
2,549.30 |
2,549.45 |
2,549.23 |
2,549.45 |
0.0K |
| 14:20 |
2,549.26 |
2,549.31 |
2,549.26 |
2,549.28 |
0.0K |
| 14:21 |
2,549.33 |
2,549.33 |
2,549.03 |
2,549.13 |
0.0K |
| 14:22 |
2,549.31 |
2,549.56 |
2,549.31 |
2,549.56 |
0.0K |
| 14:23 |
2,549.50 |
2,549.53 |
2,549.45 |
2,549.46 |
0.0K |
| 14:24 |
2,549.39 |
2,549.40 |
2,549.20 |
2,549.20 |
0.0K |
| 14:25 |
2,549.14 |
2,549.14 |
2,548.83 |
2,548.83 |
0.0K |
| 14:26 |
2,548.83 |
2,548.83 |
2,548.54 |
2,548.54 |
0.0K |
| 14:27 |
2,548.50 |
2,548.72 |
2,548.50 |
2,548.52 |
0.0K |
| 14:28 |
2,548.49 |
2,548.51 |
2,548.43 |
2,548.43 |
0.0K |
| 14:29 |
2,548.42 |
2,548.42 |
2,548.22 |
2,548.22 |
0.0K |
| 14:30 |
2,548.36 |
2,548.45 |
2,548.22 |
2,548.45 |
0.0K |
| 14:31 |
2,548.64 |
2,548.67 |
2,548.60 |
2,548.64 |
0.0K |
| 14:32 |
2,548.76 |
2,548.81 |
2,548.76 |
2,548.81 |
0.0K |
| 14:33 |
2,548.92 |
2,549.03 |
2,548.91 |
2,549.03 |
0.0K |
| 14:34 |
2,549.03 |
2,549.03 |
2,548.76 |
2,548.76 |
0.0K |
| 14:35 |
2,548.78 |
2,548.78 |
2,548.61 |
2,548.61 |
0.0K |
| 14:36 |
2,548.50 |
2,548.57 |
2,548.24 |
2,548.24 |
0.0K |
| 14:37 |
2,548.70 |
2,548.81 |
2,548.70 |
2,548.81 |
0.0K |
| 14:38 |
2,548.93 |
2,548.93 |
2,548.63 |
2,548.63 |
0.0K |
| 14:39 |
2,548.63 |
2,548.94 |
2,548.63 |
2,548.89 |
0.0K |
| 14:40 |
2,549.00 |
2,549.00 |
2,548.74 |
2,548.74 |
0.0K |
| 14:41 |
2,548.39 |
2,548.40 |
2,548.31 |
2,548.38 |
0.0K |
| 14:42 |
2,548.29 |
2,548.29 |
2,548.14 |
2,548.14 |
0.0K |
| 14:43 |
2,548.05 |
2,548.05 |
2,547.81 |
2,547.85 |
0.0K |
| 14:44 |
2,547.78 |
2,547.96 |
2,547.78 |
2,547.83 |
0.0K |
| 14:45 |
2,547.88 |
2,548.01 |
2,547.88 |
2,547.98 |
0.0K |
| 14:46 |
2,547.96 |
2,548.14 |
2,547.96 |
2,548.14 |
0.0K |
| 14:47 |
2,548.41 |
2,548.44 |
2,548.29 |
2,548.29 |
0.0K |
| 14:48 |
2,548.30 |
2,548.34 |
2,548.26 |
2,548.34 |
0.0K |
| 14:49 |
2,548.40 |
2,548.46 |
2,548.38 |
2,548.38 |
0.0K |
| 14:50 |
2,548.30 |
2,548.30 |
2,548.00 |
2,548.00 |
0.0K |
| 14:51 |
2,548.04 |
2,548.20 |
2,548.04 |
2,548.15 |
0.0K |
| 14:52 |
2,548.19 |
2,548.20 |
2,548.11 |
2,548.20 |
0.0K |
| 14:53 |
2,548.16 |
2,548.60 |
2,548.16 |
2,548.58 |
0.0K |
| 14:54 |
2,548.55 |
2,548.55 |
2,548.24 |
2,548.24 |
0.0K |
| 14:55 |
2,548.23 |
2,548.55 |
2,548.23 |
2,548.46 |
0.0K |
| 14:56 |
2,548.37 |
2,548.46 |
2,548.33 |
2,548.46 |
0.0K |
| 14:57 |
2,548.44 |
2,548.60 |
2,548.44 |
2,548.60 |
0.0K |
| 14:58 |
2,548.76 |
2,549.30 |
2,548.76 |
2,549.04 |
0.0K |
| 14:59 |
2,549.07 |
2,549.30 |
2,549.07 |
2,549.30 |
0.0K |
| 15:00 |
2,549.27 |
2,549.27 |
2,549.16 |
2,549.16 |
0.0K |
| 15:01 |
2,549.10 |
2,549.18 |
2,549.00 |
2,549.00 |
0.0K |
| 15:02 |
2,549.29 |
2,549.29 |
2,549.25 |
2,549.28 |
0.0K |
| 15:03 |
2,549.08 |
2,549.41 |
2,549.04 |
2,549.41 |
0.0K |
| 15:04 |
2,549.23 |
2,549.23 |
2,548.99 |
2,549.03 |
0.0K |
| 15:05 |
2,549.06 |
2,549.09 |
2,548.86 |
2,548.86 |
0.0K |
| 15:06 |
2,548.90 |
2,548.98 |
2,548.85 |
2,548.98 |
0.0K |
| 15:07 |
2,548.82 |
2,548.89 |
2,548.74 |
2,548.89 |
0.0K |
| 15:08 |
2,548.97 |
2,549.00 |
2,548.92 |
2,548.92 |
0.0K |
| 15:09 |
2,548.64 |
2,548.70 |
2,548.55 |
2,548.55 |
0.0K |
| 15:10 |
2,548.38 |
2,548.68 |
2,548.29 |
2,548.68 |
0.0K |
| 15:11 |
2,548.80 |
2,549.00 |
2,548.69 |
2,549.00 |
0.0K |
| 15:12 |
2,548.94 |
2,548.94 |
2,548.75 |
2,548.75 |
0.0K |
| 15:13 |
2,548.76 |
2,548.76 |
2,548.57 |
2,548.57 |
0.0K |
| 15:14 |
2,548.50 |
2,548.52 |
2,548.39 |
2,548.39 |
0.0K |
| 15:15 |
2,548.52 |
2,548.52 |
2,548.33 |
2,548.33 |
0.0K |
| 15:16 |
2,548.31 |
2,548.63 |
2,548.31 |
2,548.63 |
0.0K |
| 15:17 |
2,548.68 |
2,548.69 |
2,548.43 |
2,548.43 |
0.0K |
| 15:18 |
2,548.41 |
2,548.41 |
2,548.19 |
2,548.20 |
0.0K |
| 15:19 |
2,548.20 |
2,548.32 |
2,548.14 |
2,548.32 |
0.0K |
| 15:20 |
2,548.21 |
2,548.28 |
2,548.13 |
2,548.28 |
0.0K |
| 15:21 |
2,548.35 |
2,548.66 |
2,548.35 |
2,548.66 |
0.0K |
| 15:22 |
2,548.61 |
2,549.03 |
2,548.61 |
2,549.03 |
0.0K |
| 15:23 |
2,549.01 |
2,549.02 |
2,548.88 |
2,548.88 |
0.0K |
| 15:24 |
2,548.98 |
2,549.24 |
2,548.98 |
2,548.99 |
0.0K |
| 15:25 |
2,548.98 |
2,549.29 |
2,548.98 |
2,549.25 |
0.0K |
| 15:26 |
2,549.13 |
2,549.14 |
2,549.12 |
2,549.14 |
0.0K |
| 15:27 |
2,549.23 |
2,549.71 |
2,549.23 |
2,549.69 |
0.0K |
| 15:28 |
2,549.95 |
2,550.26 |
2,549.83 |
2,550.26 |
0.0K |
| 15:29 |
2,550.52 |
2,550.70 |
2,550.52 |
2,550.60 |
0.0K |
| 15:30 |
2,550.67 |
2,550.67 |
2,550.12 |
2,550.30 |
0.0K |
| 15:31 |
2,550.40 |
2,550.40 |
2,549.63 |
2,549.63 |
0.0K |
| 15:32 |
2,549.64 |
2,549.85 |
2,549.64 |
2,549.85 |
0.0K |
| 15:33 |
2,549.73 |
2,549.93 |
2,549.73 |
2,549.80 |
0.0K |
| 15:34 |
2,549.75 |
2,549.86 |
2,549.45 |
2,549.86 |
0.0K |
| 15:35 |
2,549.89 |
2,549.89 |
2,549.62 |
2,549.76 |
0.0K |
| 15:36 |
2,549.65 |
2,549.65 |
2,549.21 |
2,549.21 |
0.0K |
| 15:37 |
2,549.26 |
2,549.43 |
2,549.26 |
2,549.37 |
0.0K |
| 15:38 |
2,549.38 |
2,549.38 |
2,549.14 |
2,549.14 |
0.0K |
| 15:39 |
2,549.46 |
2,549.46 |
2,549.31 |
2,549.31 |
0.0K |
| 15:40 |
2,549.35 |
2,549.50 |
2,549.35 |
2,549.50 |
0.0K |
| 15:41 |
2,549.83 |
2,549.83 |
2,549.43 |
2,549.43 |
0.0K |
| 15:42 |
2,549.54 |
2,549.71 |
2,549.54 |
2,549.71 |
0.0K |
| 15:43 |
2,549.73 |
2,549.73 |
2,549.61 |
2,549.72 |
0.0K |
| 15:44 |
2,549.71 |
2,549.98 |
2,549.71 |
2,549.98 |
0.0K |
| 15:45 |
2,549.88 |
2,549.88 |
2,549.54 |
2,549.54 |
0.0K |
| 15:46 |
2,549.56 |
2,549.56 |
2,549.16 |
2,549.16 |
0.0K |
| 15:47 |
2,549.17 |
2,549.26 |
2,548.90 |
2,549.05 |
0.0K |
| 15:48 |
2,549.26 |
2,549.26 |
2,549.08 |
2,549.08 |
0.0K |
| 15:49 |
2,549.02 |
2,549.27 |
2,549.02 |
2,549.02 |
0.0K |
| 15:50 |
2,549.06 |
2,549.52 |
2,549.06 |
2,549.17 |
0.0K |
| 15:51 |
2,549.30 |
2,549.30 |
2,548.74 |
2,548.74 |
0.0K |
| 15:52 |
2,548.72 |
2,548.72 |
2,547.88 |
2,548.00 |
0.0K |
| 15:53 |
2,547.97 |
2,547.97 |
2,547.58 |
2,547.58 |
0.0K |
| 15:54 |
2,547.58 |
2,547.81 |
2,547.53 |
2,547.53 |
0.0K |
| 15:55 |
2,547.62 |
2,547.75 |
2,547.62 |
2,547.65 |
0.0K |
| 15:56 |
2,547.69 |
2,547.72 |
2,547.69 |
2,547.71 |
0.0K |
| 15:57 |
2,547.51 |
2,547.51 |
2,547.09 |
2,547.09 |
0.0K |
| 15:58 |
2,547.03 |
2,547.29 |
2,546.94 |
2,547.23 |
0.0K |
| 15:59 |
2,547.04 |
2,547.27 |
2,546.97 |
2,547.27 |
0.0K |
| 16:00 |
2,547.28 |
2,547.34 |
2,547.28 |
2,547.34 |
0.0K |
| 16:01 |
2,547.34 |
2,547.34 |
2,547.34 |
2,547.34 |
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
|