| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,566.79 |
2,572.64 |
2,566.79 |
2,572.15 |
0.0K |
| 09:31 |
2,571.60 |
2,574.10 |
2,571.46 |
2,574.10 |
0.0K |
| 09:32 |
2,573.18 |
2,573.38 |
2,572.86 |
2,573.38 |
0.0K |
| 09:33 |
2,572.24 |
2,572.24 |
2,571.37 |
2,571.37 |
0.0K |
| 09:34 |
2,571.88 |
2,571.88 |
2,571.44 |
2,571.44 |
0.0K |
| 09:35 |
2,570.98 |
2,571.12 |
2,570.44 |
2,570.44 |
0.0K |
| 09:36 |
2,570.54 |
2,570.54 |
2,569.41 |
2,569.51 |
0.0K |
| 09:37 |
2,569.38 |
2,569.95 |
2,569.38 |
2,569.95 |
0.0K |
| 09:38 |
2,569.69 |
2,569.81 |
2,569.04 |
2,569.04 |
0.0K |
| 09:39 |
2,568.81 |
2,568.81 |
2,568.17 |
2,568.17 |
0.0K |
| 09:40 |
2,567.63 |
2,567.70 |
2,567.60 |
2,567.70 |
0.0K |
| 09:41 |
2,567.88 |
2,567.88 |
2,566.59 |
2,566.59 |
0.0K |
| 09:42 |
2,566.59 |
2,566.72 |
2,566.33 |
2,566.33 |
0.0K |
| 09:43 |
2,566.54 |
2,566.54 |
2,565.71 |
2,565.71 |
0.0K |
| 09:44 |
2,565.82 |
2,566.07 |
2,565.82 |
2,566.02 |
0.0K |
| 09:45 |
2,565.93 |
2,566.11 |
2,565.80 |
2,566.11 |
0.0K |
| 09:46 |
2,566.03 |
2,566.18 |
2,566.03 |
2,566.18 |
0.0K |
| 09:47 |
2,566.27 |
2,566.27 |
2,565.96 |
2,565.96 |
0.0K |
| 09:48 |
2,565.90 |
2,566.23 |
2,565.90 |
2,566.22 |
0.0K |
| 09:49 |
2,566.21 |
2,566.22 |
2,566.14 |
2,566.14 |
0.0K |
| 09:50 |
2,566.32 |
2,566.41 |
2,566.23 |
2,566.34 |
0.0K |
| 09:51 |
2,566.17 |
2,566.17 |
2,565.92 |
2,566.09 |
0.0K |
| 09:52 |
2,566.23 |
2,566.84 |
2,566.23 |
2,566.51 |
0.0K |
| 09:53 |
2,566.45 |
2,566.60 |
2,566.13 |
2,566.13 |
0.0K |
| 09:54 |
2,566.46 |
2,566.55 |
2,566.42 |
2,566.55 |
0.0K |
| 09:55 |
2,566.67 |
2,566.69 |
2,566.54 |
2,566.69 |
0.0K |
| 09:56 |
2,566.30 |
2,566.34 |
2,565.61 |
2,565.61 |
0.0K |
| 09:57 |
2,565.89 |
2,565.97 |
2,565.69 |
2,565.74 |
0.0K |
| 09:58 |
2,565.75 |
2,565.86 |
2,565.74 |
2,565.74 |
0.0K |
| 09:59 |
2,565.91 |
2,565.99 |
2,565.79 |
2,565.90 |
0.0K |
| 10:00 |
2,565.95 |
2,566.39 |
2,565.95 |
2,566.21 |
0.0K |
| 10:01 |
2,566.25 |
2,566.25 |
2,565.48 |
2,565.48 |
0.0K |
| 10:02 |
2,564.66 |
2,564.94 |
2,564.54 |
2,564.79 |
0.0K |
| 10:03 |
2,564.66 |
2,564.83 |
2,564.64 |
2,564.81 |
0.0K |
| 10:04 |
2,564.71 |
2,565.00 |
2,564.71 |
2,565.00 |
0.0K |
| 10:05 |
2,564.82 |
2,564.82 |
2,564.61 |
2,564.69 |
0.0K |
| 10:06 |
2,564.48 |
2,564.85 |
2,564.42 |
2,564.85 |
0.0K |
| 10:07 |
2,565.02 |
2,565.24 |
2,565.00 |
2,565.10 |
0.0K |
| 10:08 |
2,565.23 |
2,565.66 |
2,565.23 |
2,565.66 |
0.0K |
| 10:09 |
2,565.59 |
2,566.32 |
2,565.59 |
2,566.32 |
0.0K |
| 10:10 |
2,566.41 |
2,566.41 |
2,566.07 |
2,566.21 |
0.0K |
| 10:11 |
2,566.12 |
2,566.12 |
2,565.60 |
2,565.60 |
0.0K |
| 10:12 |
2,565.07 |
2,565.17 |
2,564.78 |
2,565.17 |
0.0K |
| 10:13 |
2,565.17 |
2,565.17 |
2,564.91 |
2,564.97 |
0.0K |
| 10:14 |
2,565.01 |
2,565.14 |
2,564.89 |
2,564.89 |
0.0K |
| 10:15 |
2,565.05 |
2,565.05 |
2,564.66 |
2,565.02 |
0.0K |
| 10:16 |
2,565.16 |
2,565.34 |
2,565.03 |
2,565.34 |
0.0K |
| 10:17 |
2,565.33 |
2,565.33 |
2,565.10 |
2,565.10 |
0.0K |
| 10:18 |
2,565.14 |
2,565.14 |
2,564.90 |
2,565.02 |
0.0K |
| 10:19 |
2,565.03 |
2,565.03 |
2,564.82 |
2,564.82 |
0.0K |
| 10:20 |
2,564.48 |
2,564.65 |
2,564.48 |
2,564.65 |
0.0K |
| 10:21 |
2,564.81 |
2,564.81 |
2,564.67 |
2,564.77 |
0.0K |
| 10:22 |
2,565.17 |
2,565.66 |
2,565.17 |
2,565.56 |
0.0K |
| 10:23 |
2,565.84 |
2,566.07 |
2,565.84 |
2,566.07 |
0.0K |
| 10:24 |
2,566.13 |
2,566.79 |
2,566.13 |
2,566.51 |
0.0K |
| 10:25 |
2,566.73 |
2,566.73 |
2,566.38 |
2,566.57 |
0.0K |
| 10:26 |
2,566.55 |
2,566.55 |
2,566.14 |
2,566.26 |
0.0K |
| 10:27 |
2,566.49 |
2,566.70 |
2,566.49 |
2,566.58 |
0.0K |
| 10:28 |
2,566.86 |
2,566.86 |
2,565.77 |
2,565.77 |
0.0K |
| 10:29 |
2,565.81 |
2,565.81 |
2,565.44 |
2,565.44 |
0.0K |
| 10:30 |
2,565.23 |
2,565.23 |
2,565.02 |
2,565.21 |
0.0K |
| 10:31 |
2,565.11 |
2,565.50 |
2,565.11 |
2,565.50 |
0.0K |
| 10:32 |
2,565.60 |
2,565.60 |
2,565.32 |
2,565.32 |
0.0K |
| 10:33 |
2,565.49 |
2,565.49 |
2,564.91 |
2,564.91 |
0.0K |
| 10:34 |
2,564.95 |
2,564.95 |
2,563.80 |
2,563.80 |
0.0K |
| 10:35 |
2,563.53 |
2,564.38 |
2,563.40 |
2,564.38 |
0.0K |
| 10:36 |
2,564.53 |
2,564.97 |
2,564.53 |
2,564.69 |
0.0K |
| 10:37 |
2,564.66 |
2,564.66 |
2,564.65 |
2,564.65 |
0.0K |
| 10:38 |
2,564.43 |
2,564.58 |
2,564.41 |
2,564.58 |
0.0K |
| 10:39 |
2,564.70 |
2,564.70 |
2,563.69 |
2,563.69 |
0.0K |
| 10:40 |
2,563.76 |
2,563.87 |
2,563.57 |
2,563.79 |
0.0K |
| 10:41 |
2,563.78 |
2,563.78 |
2,563.35 |
2,563.54 |
0.0K |
| 10:42 |
2,563.64 |
2,564.04 |
2,563.64 |
2,564.04 |
0.0K |
| 10:43 |
2,563.83 |
2,564.26 |
2,563.75 |
2,564.26 |
0.0K |
| 10:44 |
2,564.48 |
2,564.76 |
2,564.48 |
2,564.76 |
0.0K |
| 10:45 |
2,564.79 |
2,564.91 |
2,564.68 |
2,564.91 |
0.0K |
| 10:46 |
2,564.90 |
2,564.90 |
2,564.73 |
2,564.73 |
0.0K |
| 10:47 |
2,564.97 |
2,565.09 |
2,564.97 |
2,564.98 |
0.0K |
| 10:48 |
2,564.57 |
2,564.60 |
2,564.21 |
2,564.21 |
0.0K |
| 10:49 |
2,563.99 |
2,563.99 |
2,563.89 |
2,563.93 |
0.0K |
| 10:50 |
2,564.05 |
2,564.23 |
2,564.05 |
2,564.23 |
0.0K |
| 10:51 |
2,564.85 |
2,565.44 |
2,564.85 |
2,565.39 |
0.0K |
| 10:52 |
2,565.23 |
2,565.24 |
2,565.23 |
2,565.24 |
0.0K |
| 10:53 |
2,564.84 |
2,565.01 |
2,564.84 |
2,564.99 |
0.0K |
| 10:54 |
2,565.02 |
2,565.06 |
2,565.01 |
2,565.06 |
0.0K |
| 10:55 |
2,565.14 |
2,565.25 |
2,565.10 |
2,565.10 |
0.0K |
| 10:56 |
2,565.33 |
2,565.42 |
2,565.33 |
2,565.41 |
0.0K |
| 10:57 |
2,565.40 |
2,565.57 |
2,565.38 |
2,565.57 |
0.0K |
| 10:58 |
2,565.59 |
2,565.78 |
2,565.59 |
2,565.78 |
0.0K |
| 10:59 |
2,565.97 |
2,566.49 |
2,565.97 |
2,566.49 |
0.0K |
| 11:00 |
2,566.49 |
2,566.72 |
2,566.49 |
2,566.72 |
0.0K |
| 11:01 |
2,567.00 |
2,567.37 |
2,567.00 |
2,567.32 |
0.0K |
| 11:02 |
2,567.68 |
2,567.72 |
2,567.65 |
2,567.72 |
0.0K |
| 11:03 |
2,567.68 |
2,567.69 |
2,567.44 |
2,567.44 |
0.0K |
| 11:04 |
2,567.27 |
2,567.27 |
2,567.19 |
2,567.21 |
0.0K |
| 11:05 |
2,566.91 |
2,566.98 |
2,566.82 |
2,566.98 |
0.0K |
| 11:06 |
2,567.00 |
2,567.00 |
2,566.70 |
2,566.71 |
0.0K |
| 11:07 |
2,566.52 |
2,567.17 |
2,566.52 |
2,567.17 |
0.0K |
| 11:08 |
2,567.18 |
2,567.44 |
2,567.17 |
2,567.44 |
0.0K |
| 11:09 |
2,567.44 |
2,567.44 |
2,567.32 |
2,567.40 |
0.0K |
| 11:10 |
2,567.40 |
2,567.40 |
2,567.18 |
2,567.18 |
0.0K |
| 11:11 |
2,567.39 |
2,567.39 |
2,567.24 |
2,567.24 |
0.0K |
| 11:12 |
2,567.36 |
2,567.62 |
2,567.36 |
2,567.55 |
0.0K |
| 11:13 |
2,567.88 |
2,568.28 |
2,567.88 |
2,568.15 |
0.0K |
| 11:14 |
2,568.14 |
2,568.14 |
2,567.83 |
2,567.83 |
0.0K |
| 11:15 |
2,567.69 |
2,568.35 |
2,567.55 |
2,568.35 |
0.0K |
| 11:16 |
2,568.64 |
2,568.64 |
2,568.42 |
2,568.42 |
0.0K |
| 11:17 |
2,568.29 |
2,568.40 |
2,568.20 |
2,568.20 |
0.0K |
| 11:18 |
2,568.09 |
2,568.52 |
2,568.09 |
2,568.52 |
0.0K |
| 11:19 |
2,568.60 |
2,568.60 |
2,568.08 |
2,568.08 |
0.0K |
| 11:20 |
2,567.85 |
2,568.01 |
2,567.85 |
2,568.01 |
0.0K |
| 11:21 |
2,568.18 |
2,568.24 |
2,568.07 |
2,568.19 |
0.0K |
| 11:22 |
2,568.30 |
2,568.59 |
2,568.27 |
2,568.59 |
0.0K |
| 11:23 |
2,568.59 |
2,568.69 |
2,568.59 |
2,568.69 |
0.0K |
| 11:24 |
2,568.90 |
2,568.90 |
2,568.20 |
2,568.20 |
0.0K |
| 11:25 |
2,568.13 |
2,568.41 |
2,568.13 |
2,568.24 |
0.0K |
| 11:26 |
2,568.28 |
2,568.49 |
2,568.28 |
2,568.39 |
0.0K |
| 11:27 |
2,568.27 |
2,568.50 |
2,568.07 |
2,568.50 |
0.0K |
| 11:28 |
2,568.57 |
2,568.57 |
2,568.50 |
2,568.53 |
0.0K |
| 11:29 |
2,568.69 |
2,568.76 |
2,568.56 |
2,568.56 |
0.0K |
| 11:30 |
2,568.54 |
2,569.10 |
2,568.54 |
2,569.10 |
0.0K |
| 11:31 |
2,569.11 |
2,569.15 |
2,569.04 |
2,569.15 |
0.0K |
| 11:32 |
2,569.31 |
2,569.31 |
2,568.97 |
2,568.97 |
0.0K |
| 11:33 |
2,568.70 |
2,568.70 |
2,568.62 |
2,568.67 |
0.0K |
| 11:34 |
2,568.52 |
2,568.64 |
2,568.47 |
2,568.47 |
0.0K |
| 11:35 |
2,568.60 |
2,568.63 |
2,568.27 |
2,568.27 |
0.0K |
| 11:36 |
2,568.30 |
2,568.30 |
2,567.69 |
2,567.69 |
0.0K |
| 11:37 |
2,567.56 |
2,567.67 |
2,567.13 |
2,567.13 |
0.0K |
| 11:38 |
2,567.10 |
2,567.37 |
2,567.10 |
2,567.34 |
0.0K |
| 11:39 |
2,567.52 |
2,567.63 |
2,567.49 |
2,567.49 |
0.0K |
| 11:40 |
2,567.60 |
2,567.86 |
2,567.60 |
2,567.86 |
0.0K |
| 11:41 |
2,568.03 |
2,568.08 |
2,567.94 |
2,567.94 |
0.0K |
| 11:42 |
2,567.93 |
2,568.56 |
2,567.93 |
2,568.37 |
0.0K |
| 11:43 |
2,568.40 |
2,568.50 |
2,568.40 |
2,568.50 |
0.0K |
| 11:44 |
2,568.48 |
2,568.48 |
2,568.03 |
2,568.03 |
0.0K |
| 11:45 |
2,568.11 |
2,568.19 |
2,568.02 |
2,568.02 |
0.0K |
| 11:46 |
2,568.02 |
2,568.02 |
2,567.79 |
2,567.93 |
0.0K |
| 11:47 |
2,568.22 |
2,568.39 |
2,568.22 |
2,568.39 |
0.0K |
| 11:48 |
2,568.36 |
2,568.36 |
2,568.25 |
2,568.34 |
0.0K |
| 11:49 |
2,568.34 |
2,568.47 |
2,568.34 |
2,568.47 |
0.0K |
| 11:50 |
2,568.49 |
2,568.49 |
2,568.27 |
2,568.27 |
0.0K |
| 11:51 |
2,568.34 |
2,568.74 |
2,568.34 |
2,568.74 |
0.0K |
| 11:52 |
2,568.67 |
2,568.78 |
2,568.67 |
2,568.74 |
0.0K |
| 11:53 |
2,568.83 |
2,568.88 |
2,568.75 |
2,568.88 |
0.0K |
| 11:54 |
2,568.99 |
2,568.99 |
2,568.80 |
2,568.85 |
0.0K |
| 11:55 |
2,568.84 |
2,569.05 |
2,568.75 |
2,569.05 |
0.0K |
| 11:56 |
2,569.01 |
2,569.20 |
2,568.97 |
2,568.97 |
0.0K |
| 11:57 |
2,568.89 |
2,568.89 |
2,568.64 |
2,568.64 |
0.0K |
| 11:58 |
2,568.57 |
2,568.68 |
2,568.57 |
2,568.64 |
0.0K |
| 11:59 |
2,568.67 |
2,568.67 |
2,568.56 |
2,568.57 |
0.0K |
| 12:00 |
2,568.48 |
2,568.48 |
2,568.33 |
2,568.46 |
0.0K |
| 12:01 |
2,568.49 |
2,568.49 |
2,568.34 |
2,568.41 |
0.0K |
| 12:02 |
2,568.14 |
2,568.14 |
2,567.77 |
2,567.93 |
0.0K |
| 12:03 |
2,568.18 |
2,568.32 |
2,568.15 |
2,568.32 |
0.0K |
| 12:04 |
2,568.33 |
2,568.62 |
2,568.33 |
2,568.62 |
0.0K |
| 12:05 |
2,568.63 |
2,568.63 |
2,568.45 |
2,568.45 |
0.0K |
| 12:06 |
2,568.67 |
2,568.67 |
2,568.45 |
2,568.55 |
0.0K |
| 12:07 |
2,568.47 |
2,568.47 |
2,568.32 |
2,568.32 |
0.0K |
| 12:08 |
2,568.32 |
2,568.34 |
2,568.03 |
2,568.03 |
0.0K |
| 12:09 |
2,567.90 |
2,567.90 |
2,567.39 |
2,567.39 |
0.0K |
| 12:10 |
2,567.27 |
2,567.36 |
2,567.27 |
2,567.34 |
0.0K |
| 12:11 |
2,567.27 |
2,567.27 |
2,566.90 |
2,566.90 |
0.0K |
| 12:12 |
2,567.34 |
2,567.34 |
2,567.22 |
2,567.27 |
0.0K |
| 12:13 |
2,567.23 |
2,567.62 |
2,567.23 |
2,567.62 |
0.0K |
| 12:14 |
2,567.63 |
2,567.74 |
2,567.63 |
2,567.72 |
0.0K |
| 12:15 |
2,567.87 |
2,568.01 |
2,567.87 |
2,568.01 |
0.0K |
| 12:16 |
2,568.09 |
2,568.09 |
2,567.75 |
2,567.75 |
0.0K |
| 12:17 |
2,567.70 |
2,567.72 |
2,567.50 |
2,567.50 |
0.0K |
| 12:18 |
2,567.39 |
2,567.40 |
2,567.22 |
2,567.40 |
0.0K |
| 12:19 |
2,567.35 |
2,567.35 |
2,567.17 |
2,567.17 |
0.0K |
| 12:20 |
2,567.25 |
2,567.25 |
2,566.71 |
2,566.71 |
0.0K |
| 12:21 |
2,566.61 |
2,566.74 |
2,566.61 |
2,566.74 |
0.0K |
| 12:22 |
2,566.85 |
2,567.01 |
2,566.85 |
2,567.01 |
0.0K |
| 12:23 |
2,567.16 |
2,567.52 |
2,567.16 |
2,567.19 |
0.0K |
| 12:24 |
2,566.91 |
2,566.91 |
2,566.75 |
2,566.91 |
0.0K |
| 12:25 |
2,566.37 |
2,566.52 |
2,566.31 |
2,566.31 |
0.0K |
| 12:26 |
2,566.00 |
2,566.67 |
2,566.00 |
2,566.67 |
0.0K |
| 12:27 |
2,566.59 |
2,566.80 |
2,566.59 |
2,566.77 |
0.0K |
| 12:28 |
2,566.84 |
2,566.84 |
2,566.51 |
2,566.51 |
0.0K |
| 12:29 |
2,566.45 |
2,566.46 |
2,566.29 |
2,566.41 |
0.0K |
| 12:30 |
2,566.40 |
2,566.45 |
2,566.40 |
2,566.44 |
0.0K |
| 12:31 |
2,566.50 |
2,566.66 |
2,566.50 |
2,566.66 |
0.0K |
| 12:32 |
2,566.79 |
2,567.21 |
2,566.79 |
2,567.21 |
0.0K |
| 12:33 |
2,567.33 |
2,567.48 |
2,567.33 |
2,567.46 |
0.0K |
| 12:34 |
2,567.49 |
2,567.58 |
2,567.42 |
2,567.58 |
0.0K |
| 12:35 |
2,567.46 |
2,567.64 |
2,567.34 |
2,567.64 |
0.0K |
| 12:36 |
2,567.71 |
2,567.86 |
2,567.71 |
2,567.86 |
0.0K |
| 12:37 |
2,567.91 |
2,567.94 |
2,567.90 |
2,567.94 |
0.0K |
| 12:38 |
2,567.88 |
2,567.88 |
2,567.68 |
2,567.75 |
0.0K |
| 12:39 |
2,567.62 |
2,567.62 |
2,567.07 |
2,567.07 |
0.0K |
| 12:40 |
2,566.97 |
2,566.97 |
2,566.52 |
2,566.52 |
0.0K |
| 12:41 |
2,566.59 |
2,566.66 |
2,566.57 |
2,566.66 |
0.0K |
| 12:42 |
2,566.85 |
2,566.91 |
2,566.61 |
2,566.61 |
0.0K |
| 12:43 |
2,566.66 |
2,566.73 |
2,566.53 |
2,566.53 |
0.0K |
| 12:44 |
2,566.45 |
2,566.45 |
2,566.24 |
2,566.24 |
0.0K |
| 12:45 |
2,566.19 |
2,566.19 |
2,565.72 |
2,565.72 |
0.0K |
| 12:46 |
2,565.70 |
2,565.76 |
2,565.68 |
2,565.68 |
0.0K |
| 12:47 |
2,565.32 |
2,565.33 |
2,565.11 |
2,565.11 |
0.0K |
| 12:48 |
2,565.25 |
2,565.25 |
2,565.12 |
2,565.12 |
0.0K |
| 12:49 |
2,565.15 |
2,565.32 |
2,565.15 |
2,565.32 |
0.0K |
| 12:50 |
2,565.28 |
2,565.36 |
2,565.26 |
2,565.29 |
0.0K |
| 12:51 |
2,565.27 |
2,565.46 |
2,565.20 |
2,565.46 |
0.0K |
| 12:52 |
2,565.44 |
2,565.46 |
2,565.37 |
2,565.37 |
0.0K |
| 12:53 |
2,565.33 |
2,565.44 |
2,565.33 |
2,565.44 |
0.0K |
| 12:54 |
2,565.30 |
2,565.30 |
2,565.10 |
2,565.10 |
0.0K |
| 12:55 |
2,565.12 |
2,565.45 |
2,565.12 |
2,565.45 |
0.0K |
| 12:56 |
2,565.37 |
2,565.39 |
2,565.20 |
2,565.24 |
0.0K |
| 12:57 |
2,565.21 |
2,565.21 |
2,565.12 |
2,565.17 |
0.0K |
| 12:58 |
2,565.22 |
2,565.32 |
2,565.22 |
2,565.25 |
0.0K |
| 12:59 |
2,565.30 |
2,565.47 |
2,565.30 |
2,565.47 |
0.0K |
| 13:00 |
2,565.45 |
2,565.46 |
2,565.24 |
2,565.46 |
0.0K |
| 13:01 |
2,565.43 |
2,565.46 |
2,565.23 |
2,565.23 |
0.0K |
| 13:02 |
2,565.38 |
2,565.58 |
2,565.38 |
2,565.58 |
0.0K |
| 13:03 |
2,565.76 |
2,565.79 |
2,565.72 |
2,565.72 |
0.0K |
| 13:04 |
2,565.69 |
2,565.74 |
2,565.68 |
2,565.70 |
0.0K |
| 13:05 |
2,565.66 |
2,565.66 |
2,565.16 |
2,565.16 |
0.0K |
| 13:06 |
2,565.17 |
2,565.17 |
2,565.16 |
2,565.17 |
0.0K |
| 13:07 |
2,565.21 |
2,565.77 |
2,565.21 |
2,565.77 |
0.0K |
| 13:08 |
2,565.74 |
2,565.74 |
2,565.66 |
2,565.66 |
0.0K |
| 13:09 |
2,565.66 |
2,565.76 |
2,565.66 |
2,565.76 |
0.0K |
| 13:10 |
2,565.85 |
2,565.91 |
2,565.80 |
2,565.80 |
0.0K |
| 13:11 |
2,565.75 |
2,565.83 |
2,565.75 |
2,565.83 |
0.0K |
| 13:12 |
2,565.96 |
2,566.09 |
2,565.96 |
2,566.09 |
0.0K |
| 13:13 |
2,566.03 |
2,566.14 |
2,566.03 |
2,566.09 |
0.0K |
| 13:14 |
2,565.93 |
2,565.93 |
2,565.61 |
2,565.61 |
0.0K |
| 13:15 |
2,565.56 |
2,565.56 |
2,565.19 |
2,565.19 |
0.0K |
| 13:16 |
2,565.05 |
2,565.05 |
2,564.62 |
2,564.63 |
0.0K |
| 13:17 |
2,564.57 |
2,564.65 |
2,564.57 |
2,564.58 |
0.0K |
| 13:18 |
2,564.54 |
2,564.78 |
2,564.54 |
2,564.78 |
0.0K |
| 13:19 |
2,564.71 |
2,564.71 |
2,564.56 |
2,564.65 |
0.0K |
| 13:20 |
2,564.73 |
2,564.73 |
2,564.65 |
2,564.71 |
0.0K |
| 13:21 |
2,564.61 |
2,564.61 |
2,564.50 |
2,564.50 |
0.0K |
| 13:22 |
2,564.56 |
2,564.77 |
2,564.49 |
2,564.77 |
0.0K |
| 13:23 |
2,564.82 |
2,564.93 |
2,564.82 |
2,564.92 |
0.0K |
| 13:24 |
2,564.66 |
2,564.66 |
2,564.10 |
2,564.10 |
0.0K |
| 13:25 |
2,564.02 |
2,564.18 |
2,564.02 |
2,564.15 |
0.0K |
| 13:26 |
2,564.16 |
2,564.16 |
2,563.92 |
2,563.92 |
0.0K |
| 13:27 |
2,563.76 |
2,563.76 |
2,563.69 |
2,563.69 |
0.0K |
| 13:28 |
2,563.61 |
2,563.72 |
2,563.61 |
2,563.65 |
0.0K |
| 13:29 |
2,563.63 |
2,563.63 |
2,563.25 |
2,563.25 |
0.0K |
| 13:30 |
2,563.20 |
2,563.28 |
2,563.06 |
2,563.06 |
0.0K |
| 13:31 |
2,563.09 |
2,563.14 |
2,563.08 |
2,563.14 |
0.0K |
| 13:32 |
2,563.24 |
2,563.53 |
2,563.24 |
2,563.53 |
0.0K |
| 13:33 |
2,563.43 |
2,563.50 |
2,563.43 |
2,563.44 |
0.0K |
| 13:34 |
2,563.43 |
2,563.56 |
2,563.29 |
2,563.29 |
0.0K |
| 13:35 |
2,563.06 |
2,563.06 |
2,562.83 |
2,562.83 |
0.0K |
| 13:36 |
2,562.76 |
2,562.86 |
2,562.74 |
2,562.74 |
0.0K |
| 13:37 |
2,562.41 |
2,562.46 |
2,562.36 |
2,562.46 |
0.0K |
| 13:38 |
2,562.25 |
2,562.25 |
2,561.65 |
2,561.65 |
0.0K |
| 13:39 |
2,561.56 |
2,561.60 |
2,561.40 |
2,561.43 |
0.0K |
| 13:40 |
2,561.40 |
2,561.40 |
2,561.12 |
2,561.12 |
0.0K |
| 13:41 |
2,561.47 |
2,561.65 |
2,561.47 |
2,561.59 |
0.0K |
| 13:42 |
2,561.56 |
2,561.56 |
2,561.45 |
2,561.45 |
0.0K |
| 13:43 |
2,561.42 |
2,561.58 |
2,561.42 |
2,561.55 |
0.0K |
| 13:44 |
2,561.46 |
2,561.54 |
2,561.44 |
2,561.54 |
0.0K |
| 13:45 |
2,561.50 |
2,561.50 |
2,561.35 |
2,561.45 |
0.0K |
| 13:46 |
2,561.45 |
2,561.50 |
2,561.10 |
2,561.10 |
0.0K |
| 13:47 |
2,561.14 |
2,561.14 |
2,560.65 |
2,560.65 |
0.0K |
| 13:48 |
2,560.61 |
2,560.61 |
2,560.54 |
2,560.54 |
0.0K |
| 13:49 |
2,560.80 |
2,561.06 |
2,560.80 |
2,561.06 |
0.0K |
| 13:50 |
2,561.11 |
2,561.11 |
2,560.83 |
2,560.83 |
0.0K |
| 13:51 |
2,560.74 |
2,560.96 |
2,560.72 |
2,560.96 |
0.0K |
| 13:52 |
2,560.90 |
2,560.90 |
2,560.57 |
2,560.63 |
0.0K |
| 13:53 |
2,560.62 |
2,561.17 |
2,560.62 |
2,561.17 |
0.0K |
| 13:54 |
2,561.16 |
2,561.46 |
2,561.16 |
2,561.41 |
0.0K |
| 13:55 |
2,561.53 |
2,561.80 |
2,561.53 |
2,561.80 |
0.0K |
| 13:56 |
2,561.93 |
2,562.16 |
2,561.93 |
2,562.16 |
0.0K |
| 13:57 |
2,562.24 |
2,562.33 |
2,562.24 |
2,562.24 |
0.0K |
| 13:58 |
2,562.44 |
2,562.53 |
2,562.44 |
2,562.48 |
0.0K |
| 13:59 |
2,562.45 |
2,562.54 |
2,562.45 |
2,562.54 |
0.0K |
| 14:00 |
2,562.75 |
2,562.78 |
2,562.70 |
2,562.70 |
0.0K |
| 14:01 |
2,563.00 |
2,563.13 |
2,563.00 |
2,563.12 |
0.0K |
| 14:02 |
2,563.13 |
2,563.21 |
2,563.13 |
2,563.21 |
0.0K |
| 14:03 |
2,563.19 |
2,563.22 |
2,563.16 |
2,563.16 |
0.0K |
| 14:04 |
2,563.10 |
2,563.20 |
2,563.03 |
2,563.20 |
0.0K |
| 14:05 |
2,563.09 |
2,563.11 |
2,562.89 |
2,562.89 |
0.0K |
| 14:06 |
2,562.69 |
2,562.69 |
2,562.20 |
2,562.20 |
0.0K |
| 14:07 |
2,562.16 |
2,562.16 |
2,561.84 |
2,561.85 |
0.0K |
| 14:08 |
2,561.95 |
2,562.03 |
2,561.89 |
2,561.89 |
0.0K |
| 14:09 |
2,561.93 |
2,561.97 |
2,561.91 |
2,561.97 |
0.0K |
| 14:10 |
2,561.94 |
2,561.94 |
2,561.66 |
2,561.67 |
0.0K |
| 14:11 |
2,561.73 |
2,561.80 |
2,561.72 |
2,561.72 |
0.0K |
| 14:12 |
2,561.72 |
2,561.72 |
2,561.70 |
2,561.71 |
0.0K |
| 14:13 |
2,561.68 |
2,561.75 |
2,561.68 |
2,561.70 |
0.0K |
| 14:14 |
2,561.65 |
2,561.79 |
2,561.59 |
2,561.71 |
0.0K |
| 14:15 |
2,561.64 |
2,561.64 |
2,561.45 |
2,561.45 |
0.0K |
| 14:16 |
2,561.47 |
2,561.65 |
2,561.45 |
2,561.65 |
0.0K |
| 14:17 |
2,561.78 |
2,561.90 |
2,561.78 |
2,561.84 |
0.0K |
| 14:18 |
2,561.81 |
2,561.95 |
2,561.78 |
2,561.95 |
0.0K |
| 14:19 |
2,561.98 |
2,562.10 |
2,561.98 |
2,562.03 |
0.0K |
| 14:20 |
2,562.06 |
2,562.37 |
2,562.06 |
2,562.37 |
0.0K |
| 14:21 |
2,562.41 |
2,562.41 |
2,562.20 |
2,562.20 |
0.0K |
| 14:22 |
2,562.16 |
2,562.19 |
2,562.14 |
2,562.14 |
0.0K |
| 14:23 |
2,562.16 |
2,562.16 |
2,561.87 |
2,561.87 |
0.0K |
| 14:24 |
2,561.86 |
2,561.92 |
2,561.83 |
2,561.84 |
0.0K |
| 14:25 |
2,561.89 |
2,561.97 |
2,561.86 |
2,561.89 |
0.0K |
| 14:26 |
2,561.88 |
2,561.88 |
2,561.74 |
2,561.74 |
0.0K |
| 14:27 |
2,561.73 |
2,561.74 |
2,561.68 |
2,561.68 |
0.0K |
| 14:28 |
2,561.67 |
2,561.75 |
2,561.65 |
2,561.75 |
0.0K |
| 14:29 |
2,561.78 |
2,562.00 |
2,561.78 |
2,562.00 |
0.0K |
| 14:30 |
2,562.04 |
2,562.17 |
2,562.04 |
2,562.17 |
0.0K |
| 14:31 |
2,562.19 |
2,562.21 |
2,562.16 |
2,562.21 |
0.0K |
| 14:32 |
2,562.07 |
2,562.12 |
2,562.01 |
2,562.01 |
0.0K |
| 14:33 |
2,562.02 |
2,562.18 |
2,562.02 |
2,562.18 |
0.0K |
| 14:34 |
2,562.14 |
2,562.14 |
2,562.01 |
2,562.01 |
0.0K |
| 14:35 |
2,562.09 |
2,562.19 |
2,562.09 |
2,562.15 |
0.0K |
| 14:36 |
2,562.17 |
2,562.27 |
2,562.17 |
2,562.25 |
0.0K |
| 14:37 |
2,562.28 |
2,562.33 |
2,562.23 |
2,562.33 |
0.0K |
| 14:38 |
2,562.22 |
2,562.22 |
2,562.06 |
2,562.06 |
0.0K |
| 14:39 |
2,561.94 |
2,562.03 |
2,561.94 |
2,561.98 |
0.0K |
| 14:40 |
2,562.01 |
2,562.04 |
2,561.99 |
2,561.99 |
0.0K |
| 14:41 |
2,561.99 |
2,561.99 |
2,561.86 |
2,561.86 |
0.0K |
| 14:42 |
2,561.76 |
2,561.90 |
2,561.72 |
2,561.90 |
0.0K |
| 14:43 |
2,561.81 |
2,561.81 |
2,561.24 |
2,561.24 |
0.0K |
| 14:44 |
2,561.55 |
2,561.55 |
2,561.41 |
2,561.48 |
0.0K |
| 14:45 |
2,561.55 |
2,561.55 |
2,561.23 |
2,561.27 |
0.0K |
| 14:46 |
2,561.27 |
2,561.27 |
2,561.08 |
2,561.08 |
0.0K |
| 14:47 |
2,561.00 |
2,561.00 |
2,560.21 |
2,560.21 |
0.0K |
| 14:48 |
2,560.37 |
2,560.53 |
2,560.37 |
2,560.53 |
0.0K |
| 14:49 |
2,560.81 |
2,560.81 |
2,560.77 |
2,560.80 |
0.0K |
| 14:50 |
2,560.78 |
2,560.78 |
2,560.20 |
2,560.20 |
0.0K |
| 14:51 |
2,560.19 |
2,560.47 |
2,560.19 |
2,560.47 |
0.0K |
| 14:52 |
2,560.53 |
2,560.60 |
2,560.46 |
2,560.60 |
0.0K |
| 14:53 |
2,560.57 |
2,560.71 |
2,560.57 |
2,560.71 |
0.0K |
| 14:54 |
2,560.80 |
2,561.07 |
2,560.80 |
2,561.07 |
0.0K |
| 14:55 |
2,561.10 |
2,561.10 |
2,561.10 |
2,561.10 |
0.0K |
| 14:56 |
2,561.36 |
2,561.40 |
2,561.24 |
2,561.24 |
0.0K |
| 14:57 |
2,561.09 |
2,561.10 |
2,560.95 |
2,560.95 |
0.0K |
| 14:58 |
2,560.92 |
2,560.92 |
2,560.85 |
2,560.85 |
0.0K |
| 14:59 |
2,560.86 |
2,560.86 |
2,560.73 |
2,560.73 |
0.0K |
| 15:00 |
2,560.75 |
2,560.75 |
2,560.55 |
2,560.55 |
0.0K |
| 15:01 |
2,560.77 |
2,560.78 |
2,560.45 |
2,560.45 |
0.0K |
| 15:02 |
2,560.36 |
2,560.37 |
2,560.30 |
2,560.30 |
0.0K |
| 15:03 |
2,560.35 |
2,560.56 |
2,560.35 |
2,560.53 |
0.0K |
| 15:04 |
2,560.56 |
2,560.81 |
2,560.56 |
2,560.81 |
0.0K |
| 15:05 |
2,560.84 |
2,560.84 |
2,560.61 |
2,560.61 |
0.0K |
| 15:06 |
2,560.65 |
2,560.71 |
2,560.60 |
2,560.60 |
0.0K |
| 15:07 |
2,560.38 |
2,560.38 |
2,559.97 |
2,559.97 |
0.0K |
| 15:08 |
2,560.08 |
2,560.34 |
2,560.08 |
2,560.34 |
0.0K |
| 15:09 |
2,560.33 |
2,560.61 |
2,560.33 |
2,560.55 |
0.0K |
| 15:10 |
2,560.47 |
2,560.47 |
2,559.27 |
2,559.27 |
0.0K |
| 15:11 |
2,559.11 |
2,559.92 |
2,559.11 |
2,559.92 |
0.0K |
| 15:12 |
2,559.98 |
2,560.15 |
2,559.85 |
2,560.15 |
0.0K |
| 15:13 |
2,560.37 |
2,560.47 |
2,560.23 |
2,560.23 |
0.0K |
| 15:14 |
2,560.21 |
2,560.42 |
2,560.21 |
2,560.27 |
0.0K |
| 15:15 |
2,560.30 |
2,560.30 |
2,559.91 |
2,560.00 |
0.0K |
| 15:16 |
2,560.07 |
2,560.07 |
2,559.98 |
2,560.00 |
0.0K |
| 15:17 |
2,560.04 |
2,560.04 |
2,559.99 |
2,559.99 |
0.0K |
| 15:18 |
2,559.97 |
2,559.97 |
2,559.66 |
2,559.66 |
0.0K |
| 15:19 |
2,559.88 |
2,559.88 |
2,559.64 |
2,559.64 |
0.0K |
| 15:20 |
2,559.76 |
2,559.76 |
2,559.40 |
2,559.40 |
0.0K |
| 15:21 |
2,559.41 |
2,559.69 |
2,559.31 |
2,559.62 |
0.0K |
| 15:22 |
2,559.59 |
2,559.59 |
2,559.22 |
2,559.22 |
0.0K |
| 15:23 |
2,559.28 |
2,559.45 |
2,559.28 |
2,559.37 |
0.0K |
| 15:24 |
2,559.54 |
2,559.54 |
2,559.07 |
2,559.07 |
0.0K |
| 15:25 |
2,559.01 |
2,559.17 |
2,559.01 |
2,559.02 |
0.0K |
| 15:26 |
2,559.07 |
2,559.07 |
2,559.00 |
2,559.00 |
0.0K |
| 15:27 |
2,558.90 |
2,559.17 |
2,558.90 |
2,558.98 |
0.0K |
| 15:28 |
2,558.95 |
2,558.98 |
2,558.91 |
2,558.91 |
0.0K |
| 15:29 |
2,558.90 |
2,558.90 |
2,558.78 |
2,558.78 |
0.0K |
| 15:30 |
2,558.65 |
2,558.65 |
2,558.34 |
2,558.47 |
0.0K |
| 15:31 |
2,558.49 |
2,559.02 |
2,558.49 |
2,558.99 |
0.0K |
| 15:32 |
2,559.03 |
2,559.03 |
2,558.80 |
2,558.87 |
0.0K |
| 15:33 |
2,558.82 |
2,558.82 |
2,558.43 |
2,558.43 |
0.0K |
| 15:34 |
2,558.30 |
2,558.50 |
2,558.17 |
2,558.17 |
0.0K |
| 15:35 |
2,557.92 |
2,558.13 |
2,557.92 |
2,558.13 |
0.0K |
| 15:36 |
2,558.07 |
2,558.07 |
2,557.79 |
2,557.79 |
0.0K |
| 15:37 |
2,557.56 |
2,557.56 |
2,557.14 |
2,557.14 |
0.0K |
| 15:38 |
2,557.21 |
2,557.21 |
2,557.10 |
2,557.17 |
0.0K |
| 15:39 |
2,557.48 |
2,557.74 |
2,557.48 |
2,557.74 |
0.0K |
| 15:40 |
2,557.73 |
2,557.97 |
2,557.73 |
2,557.97 |
0.0K |
| 15:41 |
2,558.00 |
2,558.01 |
2,557.89 |
2,557.94 |
0.0K |
| 15:42 |
2,557.95 |
2,557.95 |
2,557.78 |
2,557.78 |
0.0K |
| 15:43 |
2,557.77 |
2,557.77 |
2,557.59 |
2,557.64 |
0.0K |
| 15:44 |
2,557.59 |
2,557.68 |
2,557.54 |
2,557.56 |
0.0K |
| 15:45 |
2,557.58 |
2,557.64 |
2,557.40 |
2,557.64 |
0.0K |
| 15:46 |
2,557.51 |
2,557.51 |
2,557.31 |
2,557.34 |
0.0K |
| 15:47 |
2,557.41 |
2,557.41 |
2,557.15 |
2,557.15 |
0.0K |
| 15:48 |
2,557.08 |
2,557.66 |
2,557.08 |
2,557.66 |
0.0K |
| 15:49 |
2,557.62 |
2,557.70 |
2,557.42 |
2,557.70 |
0.0K |
| 15:50 |
2,557.71 |
2,558.12 |
2,557.71 |
2,558.12 |
0.0K |
| 15:51 |
2,558.12 |
2,558.69 |
2,558.12 |
2,558.69 |
0.0K |
| 15:52 |
2,558.67 |
2,558.67 |
2,558.62 |
2,558.65 |
0.0K |
| 15:53 |
2,558.65 |
2,558.77 |
2,558.60 |
2,558.62 |
0.0K |
| 15:54 |
2,558.81 |
2,558.81 |
2,558.34 |
2,558.34 |
0.0K |
| 15:55 |
2,558.33 |
2,558.43 |
2,558.10 |
2,558.10 |
0.0K |
| 15:56 |
2,558.46 |
2,558.46 |
2,558.24 |
2,558.25 |
0.0K |
| 15:57 |
2,558.04 |
2,558.04 |
2,557.85 |
2,557.85 |
0.0K |
| 15:58 |
2,557.77 |
2,557.77 |
2,557.69 |
2,557.72 |
0.0K |
| 15:59 |
2,557.56 |
2,557.78 |
2,557.40 |
2,557.40 |
0.0K |
| 16:00 |
2,557.30 |
2,557.48 |
2,557.30 |
2,557.48 |
0.0K |
| 16:01 |
2,557.48 |
2,557.48 |
2,557.48 |
2,557.48 |
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
|