| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,554.24 |
2,555.09 |
2,554.24 |
2,554.69 |
0.0K |
| 09:31 |
2,553.85 |
2,553.85 |
2,552.96 |
2,553.16 |
0.0K |
| 09:32 |
2,553.58 |
2,554.45 |
2,553.21 |
2,554.45 |
0.0K |
| 09:33 |
2,554.78 |
2,556.53 |
2,554.78 |
2,556.43 |
0.0K |
| 09:34 |
2,557.44 |
2,557.82 |
2,557.44 |
2,557.82 |
0.0K |
| 09:35 |
2,557.74 |
2,558.24 |
2,557.49 |
2,558.24 |
0.0K |
| 09:36 |
2,558.46 |
2,558.46 |
2,558.07 |
2,558.07 |
0.0K |
| 09:37 |
2,558.11 |
2,558.34 |
2,557.20 |
2,557.20 |
0.0K |
| 09:38 |
2,557.02 |
2,557.38 |
2,557.02 |
2,557.38 |
0.0K |
| 09:39 |
2,557.80 |
2,558.43 |
2,557.80 |
2,558.42 |
0.0K |
| 09:40 |
2,558.64 |
2,559.52 |
2,558.64 |
2,559.52 |
0.0K |
| 09:41 |
2,559.65 |
2,559.98 |
2,559.50 |
2,559.50 |
0.0K |
| 09:42 |
2,559.38 |
2,559.71 |
2,559.18 |
2,559.71 |
0.0K |
| 09:43 |
2,560.02 |
2,560.21 |
2,559.55 |
2,559.97 |
0.0K |
| 09:44 |
2,559.63 |
2,560.67 |
2,559.63 |
2,560.67 |
0.0K |
| 09:45 |
2,560.85 |
2,561.49 |
2,560.85 |
2,560.98 |
0.0K |
| 09:46 |
2,560.98 |
2,561.16 |
2,560.46 |
2,561.02 |
0.0K |
| 09:47 |
2,561.06 |
2,561.31 |
2,560.89 |
2,561.31 |
0.0K |
| 09:48 |
2,561.38 |
2,561.72 |
2,561.38 |
2,561.72 |
0.0K |
| 09:49 |
2,561.62 |
2,562.74 |
2,561.62 |
2,562.74 |
0.0K |
| 09:50 |
2,562.69 |
2,562.69 |
2,562.02 |
2,562.02 |
0.0K |
| 09:51 |
2,561.83 |
2,562.22 |
2,561.83 |
2,562.22 |
0.0K |
| 09:52 |
2,562.35 |
2,562.38 |
2,562.00 |
2,562.00 |
0.0K |
| 09:53 |
2,562.20 |
2,562.28 |
2,562.13 |
2,562.28 |
0.0K |
| 09:54 |
2,562.22 |
2,562.70 |
2,562.22 |
2,562.70 |
0.0K |
| 09:55 |
2,563.01 |
2,563.01 |
2,562.51 |
2,562.51 |
0.0K |
| 09:56 |
2,561.80 |
2,561.80 |
2,561.05 |
2,561.05 |
0.0K |
| 09:57 |
2,561.30 |
2,561.30 |
2,561.20 |
2,561.21 |
0.0K |
| 09:58 |
2,561.19 |
2,561.41 |
2,561.04 |
2,561.40 |
0.0K |
| 09:59 |
2,561.42 |
2,561.59 |
2,561.40 |
2,561.59 |
0.0K |
| 10:00 |
2,562.08 |
2,562.67 |
2,562.08 |
2,562.67 |
0.0K |
| 10:01 |
2,562.47 |
2,562.47 |
2,561.10 |
2,561.10 |
0.0K |
| 10:02 |
2,561.19 |
2,561.74 |
2,561.19 |
2,561.74 |
0.0K |
| 10:03 |
2,561.22 |
2,561.51 |
2,560.99 |
2,560.99 |
0.0K |
| 10:04 |
2,560.62 |
2,560.82 |
2,560.62 |
2,560.75 |
0.0K |
| 10:05 |
2,561.42 |
2,562.03 |
2,561.42 |
2,562.03 |
0.0K |
| 10:06 |
2,562.68 |
2,563.74 |
2,562.68 |
2,563.74 |
0.0K |
| 10:07 |
2,564.33 |
2,565.08 |
2,564.33 |
2,565.08 |
0.0K |
| 10:08 |
2,565.35 |
2,565.81 |
2,565.35 |
2,565.77 |
0.0K |
| 10:09 |
2,565.82 |
2,565.94 |
2,565.73 |
2,565.94 |
0.0K |
| 10:10 |
2,566.19 |
2,566.19 |
2,565.84 |
2,566.04 |
0.0K |
| 10:11 |
2,566.18 |
2,566.18 |
2,565.82 |
2,565.82 |
0.0K |
| 10:12 |
2,565.57 |
2,565.57 |
2,565.31 |
2,565.31 |
0.0K |
| 10:13 |
2,565.35 |
2,565.35 |
2,564.19 |
2,564.19 |
0.0K |
| 10:14 |
2,564.25 |
2,564.91 |
2,564.25 |
2,564.64 |
0.0K |
| 10:15 |
2,564.59 |
2,565.22 |
2,564.59 |
2,564.89 |
0.0K |
| 10:16 |
2,565.22 |
2,565.85 |
2,565.22 |
2,565.85 |
0.0K |
| 10:17 |
2,565.96 |
2,566.02 |
2,565.79 |
2,566.02 |
0.0K |
| 10:18 |
2,565.86 |
2,565.86 |
2,565.47 |
2,565.47 |
0.0K |
| 10:19 |
2,564.78 |
2,565.02 |
2,564.78 |
2,564.88 |
0.0K |
| 10:20 |
2,564.96 |
2,565.13 |
2,564.94 |
2,565.11 |
0.0K |
| 10:21 |
2,565.27 |
2,565.43 |
2,565.12 |
2,565.33 |
0.0K |
| 10:22 |
2,565.50 |
2,565.99 |
2,565.50 |
2,565.99 |
0.0K |
| 10:23 |
2,565.79 |
2,566.17 |
2,565.79 |
2,566.17 |
0.0K |
| 10:24 |
2,566.30 |
2,566.30 |
2,565.71 |
2,565.71 |
0.0K |
| 10:25 |
2,565.59 |
2,565.64 |
2,565.35 |
2,565.35 |
0.0K |
| 10:26 |
2,565.15 |
2,565.88 |
2,565.15 |
2,565.83 |
0.0K |
| 10:27 |
2,565.92 |
2,566.28 |
2,565.92 |
2,566.12 |
0.0K |
| 10:28 |
2,566.07 |
2,566.07 |
2,565.32 |
2,565.32 |
0.0K |
| 10:29 |
2,565.38 |
2,565.39 |
2,565.01 |
2,565.01 |
0.0K |
| 10:30 |
2,565.12 |
2,565.12 |
2,564.73 |
2,564.73 |
0.0K |
| 10:31 |
2,564.84 |
2,564.90 |
2,564.64 |
2,564.90 |
0.0K |
| 10:32 |
2,564.80 |
2,564.87 |
2,564.76 |
2,564.87 |
0.0K |
| 10:33 |
2,564.77 |
2,564.77 |
2,564.24 |
2,564.24 |
0.0K |
| 10:34 |
2,563.87 |
2,563.92 |
2,563.71 |
2,563.71 |
0.0K |
| 10:35 |
2,563.72 |
2,564.18 |
2,563.72 |
2,564.18 |
0.0K |
| 10:36 |
2,564.45 |
2,564.59 |
2,564.41 |
2,564.57 |
0.0K |
| 10:37 |
2,564.71 |
2,565.18 |
2,564.71 |
2,565.09 |
0.0K |
| 10:38 |
2,565.07 |
2,565.07 |
2,564.81 |
2,564.83 |
0.0K |
| 10:39 |
2,564.70 |
2,564.85 |
2,564.49 |
2,564.49 |
0.0K |
| 10:40 |
2,564.10 |
2,564.18 |
2,564.03 |
2,564.18 |
0.0K |
| 10:41 |
2,564.24 |
2,564.24 |
2,563.73 |
2,563.73 |
0.0K |
| 10:42 |
2,564.00 |
2,564.10 |
2,563.87 |
2,563.93 |
0.0K |
| 10:43 |
2,564.06 |
2,564.18 |
2,563.77 |
2,563.77 |
0.0K |
| 10:44 |
2,563.44 |
2,563.44 |
2,563.04 |
2,563.27 |
0.0K |
| 10:45 |
2,563.16 |
2,563.31 |
2,562.94 |
2,562.94 |
0.0K |
| 10:46 |
2,563.05 |
2,563.08 |
2,562.62 |
2,562.62 |
0.0K |
| 10:47 |
2,562.43 |
2,562.43 |
2,562.02 |
2,562.02 |
0.0K |
| 10:48 |
2,561.99 |
2,561.99 |
2,561.05 |
2,561.05 |
0.0K |
| 10:49 |
2,560.88 |
2,560.88 |
2,560.21 |
2,560.22 |
0.0K |
| 10:50 |
2,559.84 |
2,559.84 |
2,559.33 |
2,559.33 |
0.0K |
| 10:51 |
2,559.61 |
2,560.03 |
2,559.61 |
2,559.68 |
0.0K |
| 10:52 |
2,559.93 |
2,560.26 |
2,559.75 |
2,559.75 |
0.0K |
| 10:53 |
2,559.85 |
2,559.85 |
2,559.70 |
2,559.70 |
0.0K |
| 10:54 |
2,559.79 |
2,559.88 |
2,559.63 |
2,559.72 |
0.0K |
| 10:55 |
2,559.88 |
2,559.88 |
2,559.59 |
2,559.88 |
0.0K |
| 10:56 |
2,560.02 |
2,560.31 |
2,560.02 |
2,560.31 |
0.0K |
| 10:57 |
2,560.30 |
2,560.71 |
2,560.30 |
2,560.64 |
0.0K |
| 10:58 |
2,560.72 |
2,560.94 |
2,560.70 |
2,560.86 |
0.0K |
| 10:59 |
2,560.84 |
2,560.84 |
2,560.43 |
2,560.43 |
0.0K |
| 11:00 |
2,560.43 |
2,560.43 |
2,560.10 |
2,560.32 |
0.0K |
| 11:01 |
2,560.30 |
2,560.53 |
2,560.30 |
2,560.53 |
0.0K |
| 11:02 |
2,560.46 |
2,561.17 |
2,560.46 |
2,561.17 |
0.0K |
| 11:03 |
2,560.94 |
2,560.94 |
2,560.66 |
2,560.66 |
0.0K |
| 11:04 |
2,560.50 |
2,560.50 |
2,559.94 |
2,560.14 |
0.0K |
| 11:05 |
2,559.68 |
2,559.68 |
2,558.96 |
2,559.23 |
0.0K |
| 11:06 |
2,559.25 |
2,559.44 |
2,559.16 |
2,559.16 |
0.0K |
| 11:07 |
2,559.44 |
2,559.44 |
2,559.20 |
2,559.27 |
0.0K |
| 11:08 |
2,559.44 |
2,559.44 |
2,559.06 |
2,559.38 |
0.0K |
| 11:09 |
2,559.79 |
2,560.45 |
2,559.79 |
2,560.45 |
0.0K |
| 11:10 |
2,560.71 |
2,561.57 |
2,560.71 |
2,561.57 |
0.0K |
| 11:11 |
2,561.67 |
2,562.54 |
2,561.67 |
2,562.54 |
0.0K |
| 11:12 |
2,563.12 |
2,563.31 |
2,563.12 |
2,563.31 |
0.0K |
| 11:13 |
2,563.12 |
2,563.12 |
2,562.50 |
2,562.50 |
0.0K |
| 11:14 |
2,562.30 |
2,562.42 |
2,562.30 |
2,562.42 |
0.0K |
| 11:15 |
2,562.36 |
2,562.36 |
2,561.87 |
2,561.87 |
0.0K |
| 11:16 |
2,561.87 |
2,561.89 |
2,561.61 |
2,561.61 |
0.0K |
| 11:17 |
2,561.18 |
2,561.45 |
2,561.18 |
2,561.31 |
0.0K |
| 11:18 |
2,561.29 |
2,561.29 |
2,560.88 |
2,560.95 |
0.0K |
| 11:19 |
2,560.99 |
2,561.24 |
2,560.99 |
2,561.18 |
0.0K |
| 11:20 |
2,561.00 |
2,561.15 |
2,560.92 |
2,561.15 |
0.0K |
| 11:21 |
2,561.19 |
2,561.51 |
2,561.19 |
2,561.51 |
0.0K |
| 11:22 |
2,561.30 |
2,561.38 |
2,561.27 |
2,561.38 |
0.0K |
| 11:23 |
2,561.35 |
2,562.10 |
2,561.35 |
2,562.03 |
0.0K |
| 11:24 |
2,562.19 |
2,562.19 |
2,561.93 |
2,561.93 |
0.0K |
| 11:25 |
2,561.99 |
2,562.41 |
2,561.99 |
2,562.41 |
0.0K |
| 11:26 |
2,562.52 |
2,562.52 |
2,562.46 |
2,562.52 |
0.0K |
| 11:27 |
2,562.91 |
2,563.15 |
2,562.78 |
2,563.15 |
0.0K |
| 11:28 |
2,563.25 |
2,563.51 |
2,563.25 |
2,563.51 |
0.0K |
| 11:29 |
2,563.70 |
2,564.13 |
2,563.70 |
2,564.05 |
0.0K |
| 11:30 |
2,563.99 |
2,564.75 |
2,563.99 |
2,564.49 |
0.0K |
| 11:31 |
2,564.45 |
2,564.73 |
2,564.42 |
2,564.64 |
0.0K |
| 11:32 |
2,564.89 |
2,565.25 |
2,564.89 |
2,565.19 |
0.0K |
| 11:33 |
2,565.15 |
2,565.59 |
2,565.15 |
2,565.59 |
0.0K |
| 11:34 |
2,565.40 |
2,565.40 |
2,565.38 |
2,565.39 |
0.0K |
| 11:35 |
2,565.18 |
2,565.22 |
2,565.18 |
2,565.22 |
0.0K |
| 11:36 |
2,565.13 |
2,565.14 |
2,564.61 |
2,564.61 |
0.0K |
| 11:37 |
2,564.35 |
2,564.35 |
2,563.42 |
2,563.42 |
0.0K |
| 11:38 |
2,563.29 |
2,563.73 |
2,563.29 |
2,563.65 |
0.0K |
| 11:39 |
2,563.50 |
2,564.00 |
2,563.50 |
2,564.00 |
0.0K |
| 11:40 |
2,564.01 |
2,564.44 |
2,564.01 |
2,564.44 |
0.0K |
| 11:41 |
2,564.51 |
2,564.51 |
2,564.38 |
2,564.42 |
0.0K |
| 11:42 |
2,564.38 |
2,564.50 |
2,564.28 |
2,564.28 |
0.0K |
| 11:43 |
2,564.25 |
2,564.37 |
2,564.10 |
2,564.37 |
0.0K |
| 11:44 |
2,564.62 |
2,564.70 |
2,564.62 |
2,564.70 |
0.0K |
| 11:45 |
2,564.74 |
2,565.05 |
2,564.74 |
2,565.05 |
0.0K |
| 11:46 |
2,565.03 |
2,565.03 |
2,564.92 |
2,564.96 |
0.0K |
| 11:47 |
2,564.86 |
2,565.03 |
2,564.77 |
2,564.97 |
0.0K |
| 11:48 |
2,564.84 |
2,564.97 |
2,564.84 |
2,564.97 |
0.0K |
| 11:49 |
2,564.95 |
2,564.95 |
2,564.67 |
2,564.67 |
0.0K |
| 11:50 |
2,564.72 |
2,564.87 |
2,564.72 |
2,564.87 |
0.0K |
| 11:51 |
2,564.86 |
2,564.88 |
2,564.77 |
2,564.88 |
0.0K |
| 11:52 |
2,564.97 |
2,565.24 |
2,564.94 |
2,565.24 |
0.0K |
| 11:53 |
2,565.27 |
2,565.85 |
2,565.27 |
2,565.85 |
0.0K |
| 11:54 |
2,566.02 |
2,566.02 |
2,565.60 |
2,565.60 |
0.0K |
| 11:55 |
2,565.52 |
2,565.63 |
2,565.26 |
2,565.26 |
0.0K |
| 11:56 |
2,565.25 |
2,565.40 |
2,565.16 |
2,565.40 |
0.0K |
| 11:57 |
2,565.52 |
2,565.52 |
2,565.26 |
2,565.28 |
0.0K |
| 11:58 |
2,565.17 |
2,565.19 |
2,565.04 |
2,565.04 |
0.0K |
| 11:59 |
2,565.10 |
2,565.24 |
2,565.10 |
2,565.24 |
0.0K |
| 12:00 |
2,565.11 |
2,565.12 |
2,565.07 |
2,565.12 |
0.0K |
| 12:01 |
2,565.07 |
2,565.07 |
2,564.82 |
2,564.82 |
0.0K |
| 12:02 |
2,564.86 |
2,565.37 |
2,564.70 |
2,565.37 |
0.0K |
| 12:03 |
2,565.40 |
2,565.40 |
2,565.21 |
2,565.27 |
0.0K |
| 12:04 |
2,565.30 |
2,565.36 |
2,565.22 |
2,565.36 |
0.0K |
| 12:05 |
2,565.27 |
2,565.43 |
2,565.24 |
2,565.43 |
0.0K |
| 12:06 |
2,565.48 |
2,565.62 |
2,565.48 |
2,565.48 |
0.0K |
| 12:07 |
2,565.43 |
2,565.46 |
2,565.42 |
2,565.46 |
0.0K |
| 12:08 |
2,565.51 |
2,565.51 |
2,565.10 |
2,565.10 |
0.0K |
| 12:09 |
2,565.14 |
2,565.20 |
2,565.14 |
2,565.20 |
0.0K |
| 12:10 |
2,565.11 |
2,565.15 |
2,564.91 |
2,564.97 |
0.0K |
| 12:11 |
2,564.57 |
2,564.57 |
2,563.83 |
2,563.83 |
0.0K |
| 12:12 |
2,563.71 |
2,563.71 |
2,563.40 |
2,563.40 |
0.0K |
| 12:13 |
2,563.46 |
2,563.54 |
2,563.44 |
2,563.54 |
0.0K |
| 12:14 |
2,563.70 |
2,563.71 |
2,563.70 |
2,563.71 |
0.0K |
| 12:15 |
2,563.81 |
2,564.20 |
2,563.81 |
2,564.20 |
0.0K |
| 12:16 |
2,564.22 |
2,564.89 |
2,564.22 |
2,564.89 |
0.0K |
| 12:17 |
2,564.91 |
2,564.91 |
2,564.37 |
2,564.44 |
0.0K |
| 12:18 |
2,564.46 |
2,564.51 |
2,564.45 |
2,564.45 |
0.0K |
| 12:19 |
2,564.40 |
2,564.40 |
2,564.10 |
2,564.10 |
0.0K |
| 12:20 |
2,564.09 |
2,564.38 |
2,564.09 |
2,564.36 |
0.0K |
| 12:21 |
2,564.43 |
2,564.72 |
2,564.43 |
2,564.71 |
0.0K |
| 12:22 |
2,564.75 |
2,564.88 |
2,564.75 |
2,564.83 |
0.0K |
| 12:23 |
2,564.85 |
2,564.94 |
2,564.85 |
2,564.94 |
0.0K |
| 12:24 |
2,564.91 |
2,564.91 |
2,564.71 |
2,564.71 |
0.0K |
| 12:25 |
2,564.71 |
2,564.75 |
2,564.67 |
2,564.73 |
0.0K |
| 12:26 |
2,564.71 |
2,564.71 |
2,563.99 |
2,563.99 |
0.0K |
| 12:27 |
2,563.96 |
2,564.17 |
2,563.93 |
2,564.17 |
0.0K |
| 12:28 |
2,564.13 |
2,564.13 |
2,563.83 |
2,563.83 |
0.0K |
| 12:29 |
2,564.06 |
2,564.16 |
2,564.06 |
2,564.16 |
0.0K |
| 12:30 |
2,564.19 |
2,564.30 |
2,564.19 |
2,564.30 |
0.0K |
| 12:31 |
2,564.19 |
2,564.19 |
2,563.68 |
2,563.68 |
0.0K |
| 12:32 |
2,563.54 |
2,563.60 |
2,563.54 |
2,563.60 |
0.0K |
| 12:33 |
2,563.59 |
2,563.75 |
2,563.55 |
2,563.75 |
0.0K |
| 12:34 |
2,563.94 |
2,564.09 |
2,563.94 |
2,564.05 |
0.0K |
| 12:35 |
2,564.15 |
2,564.82 |
2,564.15 |
2,564.82 |
0.0K |
| 12:36 |
2,564.83 |
2,564.83 |
2,564.71 |
2,564.71 |
0.0K |
| 12:37 |
2,564.61 |
2,564.78 |
2,564.61 |
2,564.78 |
0.0K |
| 12:38 |
2,564.80 |
2,564.82 |
2,564.50 |
2,564.50 |
0.0K |
| 12:39 |
2,564.67 |
2,564.78 |
2,564.60 |
2,564.78 |
0.0K |
| 12:40 |
2,564.80 |
2,564.99 |
2,564.67 |
2,564.99 |
0.0K |
| 12:41 |
2,564.95 |
2,565.49 |
2,564.95 |
2,565.49 |
0.0K |
| 12:42 |
2,565.42 |
2,565.50 |
2,565.42 |
2,565.48 |
0.0K |
| 12:43 |
2,565.37 |
2,565.52 |
2,565.37 |
2,565.50 |
0.0K |
| 12:44 |
2,565.51 |
2,565.60 |
2,565.51 |
2,565.60 |
0.0K |
| 12:45 |
2,565.59 |
2,565.93 |
2,565.54 |
2,565.93 |
0.0K |
| 12:46 |
2,565.97 |
2,566.40 |
2,565.97 |
2,566.40 |
0.0K |
| 12:47 |
2,566.54 |
2,566.54 |
2,566.46 |
2,566.47 |
0.0K |
| 12:48 |
2,566.21 |
2,566.48 |
2,566.21 |
2,566.48 |
0.0K |
| 12:49 |
2,566.47 |
2,566.64 |
2,566.47 |
2,566.64 |
0.0K |
| 12:50 |
2,566.82 |
2,567.19 |
2,566.82 |
2,567.04 |
0.0K |
| 12:51 |
2,566.95 |
2,567.08 |
2,566.95 |
2,567.04 |
0.0K |
| 12:52 |
2,567.03 |
2,567.03 |
2,566.74 |
2,566.74 |
0.0K |
| 12:53 |
2,566.66 |
2,566.77 |
2,566.66 |
2,566.77 |
0.0K |
| 12:54 |
2,566.81 |
2,566.87 |
2,566.81 |
2,566.87 |
0.0K |
| 12:55 |
2,566.85 |
2,566.85 |
2,566.35 |
2,566.35 |
0.0K |
| 12:56 |
2,566.38 |
2,566.38 |
2,566.18 |
2,566.32 |
0.0K |
| 12:57 |
2,566.48 |
2,566.64 |
2,566.48 |
2,566.56 |
0.0K |
| 12:58 |
2,566.55 |
2,566.56 |
2,566.43 |
2,566.43 |
0.0K |
| 12:59 |
2,566.37 |
2,566.37 |
2,566.26 |
2,566.29 |
0.0K |
| 13:00 |
2,566.22 |
2,566.67 |
2,566.22 |
2,566.67 |
0.0K |
| 13:01 |
2,566.69 |
2,566.85 |
2,566.69 |
2,566.85 |
0.0K |
| 13:02 |
2,566.82 |
2,567.04 |
2,566.75 |
2,567.04 |
0.0K |
| 13:03 |
2,567.03 |
2,567.19 |
2,567.03 |
2,567.15 |
0.0K |
| 13:04 |
2,567.11 |
2,567.42 |
2,567.11 |
2,567.33 |
0.0K |
| 13:05 |
2,567.44 |
2,567.65 |
2,567.44 |
2,567.64 |
0.0K |
| 13:06 |
2,567.72 |
2,567.91 |
2,567.72 |
2,567.90 |
0.0K |
| 13:07 |
2,567.95 |
2,568.13 |
2,567.95 |
2,568.13 |
0.0K |
| 13:08 |
2,568.17 |
2,568.33 |
2,568.17 |
2,568.30 |
0.0K |
| 13:09 |
2,568.30 |
2,568.30 |
2,567.84 |
2,567.88 |
0.0K |
| 13:10 |
2,567.81 |
2,567.81 |
2,567.47 |
2,567.54 |
0.0K |
| 13:11 |
2,567.47 |
2,567.50 |
2,567.44 |
2,567.50 |
0.0K |
| 13:12 |
2,567.67 |
2,567.67 |
2,567.40 |
2,567.45 |
0.0K |
| 13:13 |
2,567.43 |
2,567.43 |
2,567.01 |
2,567.02 |
0.0K |
| 13:14 |
2,567.03 |
2,567.40 |
2,567.03 |
2,567.40 |
0.0K |
| 13:15 |
2,567.44 |
2,567.54 |
2,567.44 |
2,567.53 |
0.0K |
| 13:16 |
2,567.28 |
2,567.32 |
2,567.22 |
2,567.32 |
0.0K |
| 13:17 |
2,567.27 |
2,567.72 |
2,567.27 |
2,567.68 |
0.0K |
| 13:18 |
2,567.86 |
2,567.89 |
2,567.86 |
2,567.86 |
0.0K |
| 13:19 |
2,567.95 |
2,567.95 |
2,567.86 |
2,567.88 |
0.0K |
| 13:20 |
2,567.92 |
2,568.09 |
2,567.92 |
2,568.09 |
0.0K |
| 13:21 |
2,568.10 |
2,568.10 |
2,567.92 |
2,568.06 |
0.0K |
| 13:22 |
2,568.27 |
2,568.94 |
2,568.27 |
2,568.94 |
0.0K |
| 13:23 |
2,568.84 |
2,568.96 |
2,568.84 |
2,568.96 |
0.0K |
| 13:24 |
2,568.83 |
2,569.05 |
2,568.83 |
2,569.05 |
0.0K |
| 13:25 |
2,569.06 |
2,569.09 |
2,569.03 |
2,569.09 |
0.0K |
| 13:26 |
2,569.11 |
2,569.11 |
2,569.06 |
2,569.06 |
0.0K |
| 13:27 |
2,569.04 |
2,569.11 |
2,569.04 |
2,569.07 |
0.0K |
| 13:28 |
2,569.18 |
2,569.23 |
2,569.12 |
2,569.23 |
0.0K |
| 13:29 |
2,569.38 |
2,569.49 |
2,569.38 |
2,569.49 |
0.0K |
| 13:30 |
2,569.39 |
2,569.39 |
2,569.21 |
2,569.39 |
0.0K |
| 13:31 |
2,569.30 |
2,569.56 |
2,569.30 |
2,569.56 |
0.0K |
| 13:32 |
2,569.53 |
2,569.62 |
2,569.53 |
2,569.60 |
0.0K |
| 13:33 |
2,569.39 |
2,569.39 |
2,568.79 |
2,568.79 |
0.0K |
| 13:34 |
2,568.72 |
2,568.72 |
2,568.55 |
2,568.58 |
0.0K |
| 13:35 |
2,568.69 |
2,568.79 |
2,568.69 |
2,568.79 |
0.0K |
| 13:36 |
2,569.01 |
2,569.01 |
2,568.93 |
2,568.98 |
0.0K |
| 13:37 |
2,568.98 |
2,569.06 |
2,568.95 |
2,569.06 |
0.0K |
| 13:38 |
2,569.13 |
2,569.13 |
2,568.97 |
2,568.97 |
0.0K |
| 13:39 |
2,568.85 |
2,568.86 |
2,568.85 |
2,568.86 |
0.0K |
| 13:40 |
2,568.89 |
2,569.06 |
2,568.82 |
2,568.82 |
0.0K |
| 13:41 |
2,568.81 |
2,568.81 |
2,568.54 |
2,568.54 |
0.0K |
| 13:42 |
2,568.52 |
2,568.52 |
2,568.48 |
2,568.49 |
0.0K |
| 13:43 |
2,568.60 |
2,568.62 |
2,568.54 |
2,568.54 |
0.0K |
| 13:44 |
2,568.45 |
2,568.79 |
2,568.45 |
2,568.79 |
0.0K |
| 13:45 |
2,568.87 |
2,568.87 |
2,568.78 |
2,568.81 |
0.0K |
| 13:46 |
2,568.83 |
2,568.83 |
2,568.61 |
2,568.61 |
0.0K |
| 13:47 |
2,568.62 |
2,568.67 |
2,568.59 |
2,568.67 |
0.0K |
| 13:48 |
2,569.06 |
2,569.47 |
2,569.01 |
2,569.47 |
0.0K |
| 13:49 |
2,569.49 |
2,569.49 |
2,569.38 |
2,569.41 |
0.0K |
| 13:50 |
2,569.41 |
2,569.41 |
2,569.28 |
2,569.40 |
0.0K |
| 13:51 |
2,569.39 |
2,569.58 |
2,569.39 |
2,569.58 |
0.0K |
| 13:52 |
2,569.64 |
2,570.03 |
2,569.64 |
2,570.03 |
0.0K |
| 13:53 |
2,569.78 |
2,569.79 |
2,569.66 |
2,569.66 |
0.0K |
| 13:54 |
2,569.65 |
2,569.78 |
2,569.65 |
2,569.68 |
0.0K |
| 13:55 |
2,569.79 |
2,569.83 |
2,569.67 |
2,569.67 |
0.0K |
| 13:56 |
2,569.57 |
2,569.57 |
2,569.39 |
2,569.43 |
0.0K |
| 13:57 |
2,569.46 |
2,569.48 |
2,569.21 |
2,569.35 |
0.0K |
| 13:58 |
2,569.32 |
2,569.34 |
2,569.18 |
2,569.18 |
0.0K |
| 13:59 |
2,569.23 |
2,569.23 |
2,568.82 |
2,568.82 |
0.0K |
| 14:00 |
2,568.84 |
2,568.87 |
2,568.84 |
2,568.87 |
0.0K |
| 14:01 |
2,568.77 |
2,568.77 |
2,568.49 |
2,568.63 |
0.0K |
| 14:02 |
2,568.58 |
2,568.84 |
2,568.58 |
2,568.84 |
0.0K |
| 14:03 |
2,569.01 |
2,569.13 |
2,568.96 |
2,568.96 |
0.0K |
| 14:04 |
2,568.99 |
2,569.03 |
2,568.99 |
2,569.02 |
0.0K |
| 14:05 |
2,569.04 |
2,569.20 |
2,569.04 |
2,569.17 |
0.0K |
| 14:06 |
2,569.17 |
2,569.17 |
2,569.09 |
2,569.09 |
0.0K |
| 14:07 |
2,569.08 |
2,569.14 |
2,568.90 |
2,568.90 |
0.0K |
| 14:08 |
2,568.80 |
2,568.90 |
2,568.80 |
2,568.90 |
0.0K |
| 14:09 |
2,569.03 |
2,569.21 |
2,569.03 |
2,569.21 |
0.0K |
| 14:10 |
2,569.24 |
2,569.24 |
2,569.07 |
2,569.07 |
0.0K |
| 14:11 |
2,569.13 |
2,569.13 |
2,569.02 |
2,569.07 |
0.0K |
| 14:12 |
2,569.09 |
2,569.11 |
2,569.02 |
2,569.02 |
0.0K |
| 14:13 |
2,569.13 |
2,569.13 |
2,568.90 |
2,568.90 |
0.0K |
| 14:14 |
2,568.76 |
2,568.89 |
2,568.76 |
2,568.83 |
0.0K |
| 14:15 |
2,568.76 |
2,569.20 |
2,568.76 |
2,569.20 |
0.0K |
| 14:16 |
2,569.16 |
2,569.31 |
2,569.16 |
2,569.31 |
0.0K |
| 14:17 |
2,569.32 |
2,569.58 |
2,569.32 |
2,569.58 |
0.0K |
| 14:18 |
2,569.81 |
2,570.26 |
2,569.81 |
2,570.26 |
0.0K |
| 14:19 |
2,570.23 |
2,570.27 |
2,570.23 |
2,570.23 |
0.0K |
| 14:20 |
2,570.29 |
2,570.29 |
2,569.98 |
2,569.98 |
0.0K |
| 14:21 |
2,569.92 |
2,570.02 |
2,569.92 |
2,570.00 |
0.0K |
| 14:22 |
2,570.06 |
2,570.06 |
2,570.03 |
2,570.06 |
0.0K |
| 14:23 |
2,570.16 |
2,570.22 |
2,570.16 |
2,570.19 |
0.0K |
| 14:24 |
2,570.06 |
2,570.06 |
2,569.89 |
2,569.89 |
0.0K |
| 14:25 |
2,569.68 |
2,569.68 |
2,569.59 |
2,569.64 |
0.0K |
| 14:26 |
2,569.67 |
2,569.67 |
2,569.41 |
2,569.41 |
0.0K |
| 14:27 |
2,569.40 |
2,569.40 |
2,569.01 |
2,569.01 |
0.0K |
| 14:28 |
2,569.05 |
2,569.12 |
2,569.05 |
2,569.05 |
0.0K |
| 14:29 |
2,568.94 |
2,569.22 |
2,568.94 |
2,569.22 |
0.0K |
| 14:30 |
2,569.34 |
2,569.61 |
2,569.34 |
2,569.61 |
0.0K |
| 14:31 |
2,569.62 |
2,569.74 |
2,569.62 |
2,569.72 |
0.0K |
| 14:32 |
2,569.69 |
2,569.82 |
2,569.69 |
2,569.75 |
0.0K |
| 14:33 |
2,569.78 |
2,569.78 |
2,569.73 |
2,569.74 |
0.0K |
| 14:34 |
2,569.86 |
2,569.96 |
2,569.86 |
2,569.96 |
0.0K |
| 14:35 |
2,569.99 |
2,569.99 |
2,569.87 |
2,569.87 |
0.0K |
| 14:36 |
2,569.79 |
2,569.80 |
2,569.64 |
2,569.64 |
0.0K |
| 14:37 |
2,569.50 |
2,569.60 |
2,569.42 |
2,569.42 |
0.0K |
| 14:38 |
2,569.38 |
2,569.38 |
2,569.25 |
2,569.25 |
0.0K |
| 14:39 |
2,569.25 |
2,569.25 |
2,569.10 |
2,569.16 |
0.0K |
| 14:40 |
2,569.20 |
2,569.20 |
2,568.83 |
2,568.83 |
0.0K |
| 14:41 |
2,568.82 |
2,568.93 |
2,568.80 |
2,568.80 |
0.0K |
| 14:42 |
2,568.88 |
2,568.88 |
2,568.58 |
2,568.58 |
0.0K |
| 14:43 |
2,568.48 |
2,568.48 |
2,568.43 |
2,568.45 |
0.0K |
| 14:44 |
2,568.39 |
2,568.53 |
2,568.39 |
2,568.46 |
0.0K |
| 14:45 |
2,568.60 |
2,568.77 |
2,568.60 |
2,568.69 |
0.0K |
| 14:46 |
2,568.74 |
2,568.86 |
2,568.74 |
2,568.84 |
0.0K |
| 14:47 |
2,568.96 |
2,569.05 |
2,568.91 |
2,569.05 |
0.0K |
| 14:48 |
2,569.08 |
2,569.08 |
2,568.83 |
2,568.83 |
0.0K |
| 14:49 |
2,568.80 |
2,568.84 |
2,568.80 |
2,568.80 |
0.0K |
| 14:50 |
2,568.84 |
2,568.84 |
2,568.76 |
2,568.80 |
0.0K |
| 14:51 |
2,568.82 |
2,568.83 |
2,568.44 |
2,568.44 |
0.0K |
| 14:52 |
2,568.26 |
2,568.46 |
2,568.20 |
2,568.46 |
0.0K |
| 14:53 |
2,568.43 |
2,568.43 |
2,568.31 |
2,568.35 |
0.0K |
| 14:54 |
2,568.28 |
2,568.32 |
2,568.24 |
2,568.24 |
0.0K |
| 14:55 |
2,568.19 |
2,568.19 |
2,568.09 |
2,568.09 |
0.0K |
| 14:56 |
2,568.07 |
2,568.10 |
2,568.07 |
2,568.07 |
0.0K |
| 14:57 |
2,568.12 |
2,568.42 |
2,568.12 |
2,568.42 |
0.0K |
| 14:58 |
2,568.44 |
2,568.61 |
2,568.35 |
2,568.61 |
0.0K |
| 14:59 |
2,568.54 |
2,568.77 |
2,568.54 |
2,568.77 |
0.0K |
| 15:00 |
2,568.75 |
2,568.75 |
2,568.25 |
2,568.25 |
0.0K |
| 15:01 |
2,568.27 |
2,568.79 |
2,568.27 |
2,568.79 |
0.0K |
| 15:02 |
2,568.93 |
2,569.10 |
2,568.90 |
2,568.90 |
0.0K |
| 15:03 |
2,568.81 |
2,568.81 |
2,568.65 |
2,568.72 |
0.0K |
| 15:04 |
2,568.86 |
2,569.02 |
2,568.86 |
2,569.02 |
0.0K |
| 15:05 |
2,569.05 |
2,569.05 |
2,568.82 |
2,568.82 |
0.0K |
| 15:06 |
2,568.90 |
2,568.90 |
2,568.66 |
2,568.66 |
0.0K |
| 15:07 |
2,568.77 |
2,568.77 |
2,568.64 |
2,568.64 |
0.0K |
| 15:08 |
2,568.46 |
2,568.46 |
2,568.25 |
2,568.25 |
0.0K |
| 15:09 |
2,568.22 |
2,568.42 |
2,568.22 |
2,568.42 |
0.0K |
| 15:10 |
2,568.51 |
2,568.70 |
2,568.51 |
2,568.66 |
0.0K |
| 15:11 |
2,568.59 |
2,569.04 |
2,568.59 |
2,569.04 |
0.0K |
| 15:12 |
2,568.99 |
2,569.13 |
2,568.99 |
2,569.01 |
0.0K |
| 15:13 |
2,569.04 |
2,569.13 |
2,568.91 |
2,569.06 |
0.0K |
| 15:14 |
2,569.14 |
2,569.30 |
2,569.14 |
2,569.23 |
0.0K |
| 15:15 |
2,569.22 |
2,569.22 |
2,568.92 |
2,568.92 |
0.0K |
| 15:16 |
2,568.87 |
2,569.03 |
2,568.87 |
2,569.03 |
0.0K |
| 15:17 |
2,569.08 |
2,569.08 |
2,569.04 |
2,569.07 |
0.0K |
| 15:18 |
2,568.74 |
2,568.76 |
2,568.68 |
2,568.68 |
0.0K |
| 15:19 |
2,568.59 |
2,568.59 |
2,568.51 |
2,568.51 |
0.0K |
| 15:20 |
2,568.49 |
2,568.56 |
2,568.24 |
2,568.24 |
0.0K |
| 15:21 |
2,568.01 |
2,568.01 |
2,567.40 |
2,567.40 |
0.0K |
| 15:22 |
2,567.35 |
2,567.35 |
2,567.00 |
2,567.00 |
0.0K |
| 15:23 |
2,566.93 |
2,566.93 |
2,566.81 |
2,566.91 |
0.0K |
| 15:24 |
2,567.02 |
2,567.02 |
2,566.82 |
2,566.86 |
0.0K |
| 15:25 |
2,566.85 |
2,566.85 |
2,566.25 |
2,566.25 |
0.0K |
| 15:26 |
2,566.11 |
2,566.11 |
2,565.78 |
2,566.00 |
0.0K |
| 15:27 |
2,566.19 |
2,566.28 |
2,566.14 |
2,566.25 |
0.0K |
| 15:28 |
2,566.23 |
2,566.40 |
2,566.23 |
2,566.38 |
0.0K |
| 15:29 |
2,566.45 |
2,566.61 |
2,566.45 |
2,566.45 |
0.0K |
| 15:30 |
2,566.20 |
2,566.20 |
2,565.96 |
2,565.96 |
0.0K |
| 15:31 |
2,566.01 |
2,566.15 |
2,566.01 |
2,566.13 |
0.0K |
| 15:32 |
2,565.91 |
2,566.03 |
2,565.90 |
2,565.90 |
0.0K |
| 15:33 |
2,565.90 |
2,565.90 |
2,565.73 |
2,565.73 |
0.0K |
| 15:34 |
2,565.76 |
2,565.76 |
2,565.63 |
2,565.63 |
0.0K |
| 15:35 |
2,565.64 |
2,565.64 |
2,565.42 |
2,565.42 |
0.0K |
| 15:36 |
2,565.41 |
2,565.41 |
2,565.30 |
2,565.30 |
0.0K |
| 15:37 |
2,565.22 |
2,565.22 |
2,565.16 |
2,565.22 |
0.0K |
| 15:38 |
2,565.38 |
2,565.43 |
2,565.38 |
2,565.40 |
0.0K |
| 15:39 |
2,565.40 |
2,565.40 |
2,565.10 |
2,565.10 |
0.0K |
| 15:40 |
2,565.07 |
2,565.07 |
2,564.76 |
2,564.76 |
0.0K |
| 15:41 |
2,564.78 |
2,565.01 |
2,564.78 |
2,565.01 |
0.0K |
| 15:42 |
2,565.08 |
2,565.27 |
2,565.08 |
2,565.27 |
0.0K |
| 15:43 |
2,565.27 |
2,565.29 |
2,565.06 |
2,565.10 |
0.0K |
| 15:44 |
2,565.02 |
2,565.02 |
2,564.83 |
2,564.83 |
0.0K |
| 15:45 |
2,564.98 |
2,565.41 |
2,564.91 |
2,565.41 |
0.0K |
| 15:46 |
2,565.55 |
2,565.70 |
2,565.45 |
2,565.70 |
0.0K |
| 15:47 |
2,566.12 |
2,566.25 |
2,566.12 |
2,566.25 |
0.0K |
| 15:48 |
2,566.20 |
2,566.20 |
2,566.13 |
2,566.18 |
0.0K |
| 15:49 |
2,566.21 |
2,566.97 |
2,566.21 |
2,566.97 |
0.0K |
| 15:50 |
2,567.38 |
2,567.38 |
2,565.82 |
2,565.82 |
0.0K |
| 15:51 |
2,566.10 |
2,566.45 |
2,566.10 |
2,566.39 |
0.0K |
| 15:52 |
2,566.13 |
2,566.65 |
2,566.13 |
2,566.65 |
0.0K |
| 15:53 |
2,566.57 |
2,566.88 |
2,566.57 |
2,566.65 |
0.0K |
| 15:54 |
2,566.79 |
2,567.38 |
2,566.79 |
2,567.19 |
0.0K |
| 15:55 |
2,567.26 |
2,567.34 |
2,567.15 |
2,567.24 |
0.0K |
| 15:56 |
2,567.59 |
2,567.59 |
2,567.18 |
2,567.40 |
0.0K |
| 15:57 |
2,567.19 |
2,567.33 |
2,566.99 |
2,567.04 |
0.0K |
| 15:58 |
2,567.09 |
2,567.47 |
2,567.09 |
2,567.32 |
0.0K |
| 15:59 |
2,567.32 |
2,567.47 |
2,567.04 |
2,567.04 |
0.0K |
| 16:00 |
2,567.33 |
2,567.69 |
2,567.33 |
2,567.69 |
0.0K |
| 16:01 |
2,567.69 |
2,567.69 |
2,567.69 |
2,567.69 |
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
|