| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,576.31 |
2,576.31 |
2,570.48 |
2,571.37 |
0.0K |
| 09:31 |
2,570.24 |
2,570.92 |
2,569.81 |
2,570.45 |
0.0K |
| 09:32 |
2,570.25 |
2,571.61 |
2,570.25 |
2,571.30 |
0.0K |
| 09:33 |
2,571.50 |
2,571.50 |
2,571.13 |
2,571.13 |
0.0K |
| 09:34 |
2,570.31 |
2,571.13 |
2,570.31 |
2,571.09 |
0.0K |
| 09:35 |
2,571.18 |
2,571.43 |
2,570.71 |
2,570.71 |
0.0K |
| 09:36 |
2,570.79 |
2,571.48 |
2,570.79 |
2,571.48 |
0.0K |
| 09:37 |
2,571.12 |
2,571.69 |
2,571.12 |
2,571.46 |
0.0K |
| 09:38 |
2,571.55 |
2,572.87 |
2,571.55 |
2,572.87 |
0.0K |
| 09:39 |
2,573.07 |
2,573.07 |
2,571.90 |
2,572.07 |
0.0K |
| 09:40 |
2,572.19 |
2,572.35 |
2,572.19 |
2,572.35 |
0.0K |
| 09:41 |
2,572.85 |
2,573.49 |
2,572.85 |
2,573.48 |
0.0K |
| 09:42 |
2,574.03 |
2,575.05 |
2,574.03 |
2,575.05 |
0.0K |
| 09:43 |
2,574.99 |
2,576.45 |
2,574.99 |
2,576.16 |
0.0K |
| 09:44 |
2,575.89 |
2,575.89 |
2,575.15 |
2,575.43 |
0.0K |
| 09:45 |
2,575.42 |
2,575.66 |
2,575.19 |
2,575.66 |
0.0K |
| 09:46 |
2,575.61 |
2,575.61 |
2,574.61 |
2,574.61 |
0.0K |
| 09:47 |
2,574.47 |
2,574.47 |
2,573.99 |
2,573.99 |
0.0K |
| 09:48 |
2,574.28 |
2,574.33 |
2,573.79 |
2,573.79 |
0.0K |
| 09:49 |
2,573.65 |
2,573.75 |
2,573.16 |
2,573.16 |
0.0K |
| 09:50 |
2,573.25 |
2,574.13 |
2,573.25 |
2,574.11 |
0.0K |
| 09:51 |
2,574.41 |
2,574.79 |
2,574.41 |
2,574.69 |
0.0K |
| 09:52 |
2,575.06 |
2,575.49 |
2,575.06 |
2,575.49 |
0.0K |
| 09:53 |
2,575.50 |
2,575.88 |
2,575.50 |
2,575.55 |
0.0K |
| 09:54 |
2,575.74 |
2,575.90 |
2,575.49 |
2,575.49 |
0.0K |
| 09:55 |
2,575.25 |
2,576.05 |
2,575.25 |
2,576.05 |
0.0K |
| 09:56 |
2,575.97 |
2,576.15 |
2,575.97 |
2,576.06 |
0.0K |
| 09:57 |
2,576.09 |
2,576.31 |
2,575.88 |
2,575.90 |
0.0K |
| 09:58 |
2,576.12 |
2,576.12 |
2,575.80 |
2,575.96 |
0.0K |
| 09:59 |
2,576.31 |
2,577.08 |
2,576.31 |
2,577.08 |
0.0K |
| 10:00 |
2,576.96 |
2,577.80 |
2,576.96 |
2,577.72 |
0.0K |
| 10:01 |
2,577.39 |
2,577.55 |
2,577.30 |
2,577.30 |
0.0K |
| 10:02 |
2,577.48 |
2,578.21 |
2,577.48 |
2,578.07 |
0.0K |
| 10:03 |
2,578.12 |
2,578.74 |
2,578.12 |
2,578.74 |
0.0K |
| 10:04 |
2,578.96 |
2,578.96 |
2,578.77 |
2,578.79 |
0.0K |
| 10:05 |
2,578.57 |
2,578.65 |
2,578.51 |
2,578.59 |
0.0K |
| 10:06 |
2,578.47 |
2,578.47 |
2,577.94 |
2,578.11 |
0.0K |
| 10:07 |
2,578.18 |
2,578.70 |
2,578.17 |
2,578.70 |
0.0K |
| 10:08 |
2,578.71 |
2,579.07 |
2,578.71 |
2,579.07 |
0.0K |
| 10:09 |
2,578.97 |
2,579.19 |
2,578.94 |
2,579.19 |
0.0K |
| 10:10 |
2,579.23 |
2,579.57 |
2,579.04 |
2,579.04 |
0.0K |
| 10:11 |
2,578.66 |
2,578.92 |
2,578.61 |
2,578.92 |
0.0K |
| 10:12 |
2,579.28 |
2,579.31 |
2,579.24 |
2,579.24 |
0.0K |
| 10:13 |
2,579.42 |
2,579.47 |
2,579.28 |
2,579.28 |
0.0K |
| 10:14 |
2,579.32 |
2,579.33 |
2,578.86 |
2,578.86 |
0.0K |
| 10:15 |
2,578.70 |
2,578.70 |
2,578.42 |
2,578.42 |
0.0K |
| 10:16 |
2,578.48 |
2,578.48 |
2,578.28 |
2,578.44 |
0.0K |
| 10:17 |
2,578.41 |
2,578.87 |
2,578.41 |
2,578.82 |
0.0K |
| 10:18 |
2,578.76 |
2,579.15 |
2,578.76 |
2,579.06 |
0.0K |
| 10:19 |
2,578.94 |
2,578.94 |
2,578.66 |
2,578.66 |
0.0K |
| 10:20 |
2,578.91 |
2,579.88 |
2,578.91 |
2,579.88 |
0.0K |
| 10:21 |
2,580.31 |
2,580.99 |
2,580.31 |
2,580.99 |
0.0K |
| 10:22 |
2,581.04 |
2,581.06 |
2,580.53 |
2,580.67 |
0.0K |
| 10:23 |
2,580.61 |
2,580.72 |
2,580.10 |
2,580.10 |
0.0K |
| 10:24 |
2,579.96 |
2,579.96 |
2,579.35 |
2,579.35 |
0.0K |
| 10:25 |
2,579.24 |
2,579.24 |
2,578.18 |
2,578.21 |
0.0K |
| 10:26 |
2,578.29 |
2,578.29 |
2,577.35 |
2,577.35 |
0.0K |
| 10:27 |
2,577.47 |
2,577.93 |
2,577.47 |
2,577.93 |
0.0K |
| 10:28 |
2,577.83 |
2,578.45 |
2,577.83 |
2,578.45 |
0.0K |
| 10:29 |
2,578.74 |
2,579.26 |
2,578.74 |
2,579.26 |
0.0K |
| 10:30 |
2,579.34 |
2,579.50 |
2,579.30 |
2,579.43 |
0.0K |
| 10:31 |
2,579.60 |
2,580.08 |
2,579.60 |
2,580.08 |
0.0K |
| 10:32 |
2,580.38 |
2,580.38 |
2,579.59 |
2,579.82 |
0.0K |
| 10:33 |
2,579.98 |
2,580.75 |
2,579.98 |
2,580.75 |
0.0K |
| 10:34 |
2,581.20 |
2,581.20 |
2,580.99 |
2,580.99 |
0.0K |
| 10:35 |
2,580.73 |
2,580.73 |
2,580.42 |
2,580.65 |
0.0K |
| 10:36 |
2,580.70 |
2,580.70 |
2,580.62 |
2,580.62 |
0.0K |
| 10:37 |
2,580.55 |
2,580.55 |
2,580.29 |
2,580.37 |
0.0K |
| 10:38 |
2,580.34 |
2,580.34 |
2,580.03 |
2,580.03 |
0.0K |
| 10:39 |
2,579.88 |
2,580.20 |
2,579.86 |
2,580.19 |
0.0K |
| 10:40 |
2,580.12 |
2,580.67 |
2,580.12 |
2,580.51 |
0.0K |
| 10:41 |
2,580.55 |
2,580.55 |
2,580.25 |
2,580.53 |
0.0K |
| 10:42 |
2,580.51 |
2,580.86 |
2,580.51 |
2,580.84 |
0.0K |
| 10:43 |
2,580.89 |
2,581.30 |
2,580.89 |
2,581.19 |
0.0K |
| 10:44 |
2,581.24 |
2,581.25 |
2,581.13 |
2,581.25 |
0.0K |
| 10:45 |
2,581.24 |
2,581.39 |
2,581.24 |
2,581.30 |
0.0K |
| 10:46 |
2,581.40 |
2,581.40 |
2,580.37 |
2,580.41 |
0.0K |
| 10:47 |
2,580.35 |
2,580.60 |
2,580.27 |
2,580.27 |
0.0K |
| 10:48 |
2,580.33 |
2,580.47 |
2,580.33 |
2,580.46 |
0.0K |
| 10:49 |
2,580.64 |
2,581.04 |
2,580.64 |
2,581.04 |
0.0K |
| 10:50 |
2,581.12 |
2,581.60 |
2,581.12 |
2,581.47 |
0.0K |
| 10:51 |
2,581.50 |
2,581.59 |
2,581.32 |
2,581.59 |
0.0K |
| 10:52 |
2,581.54 |
2,581.90 |
2,581.46 |
2,581.90 |
0.0K |
| 10:53 |
2,582.34 |
2,582.52 |
2,582.26 |
2,582.52 |
0.0K |
| 10:54 |
2,582.71 |
2,583.30 |
2,582.71 |
2,583.30 |
0.0K |
| 10:55 |
2,583.55 |
2,583.65 |
2,583.27 |
2,583.27 |
0.0K |
| 10:56 |
2,583.00 |
2,583.13 |
2,582.77 |
2,582.77 |
0.0K |
| 10:57 |
2,582.87 |
2,582.87 |
2,582.08 |
2,582.08 |
0.0K |
| 10:58 |
2,582.04 |
2,582.04 |
2,581.52 |
2,581.52 |
0.0K |
| 10:59 |
2,581.45 |
2,581.45 |
2,581.23 |
2,581.33 |
0.0K |
| 11:00 |
2,581.26 |
2,581.36 |
2,581.26 |
2,581.36 |
0.0K |
| 11:01 |
2,581.41 |
2,581.41 |
2,581.09 |
2,581.09 |
0.0K |
| 11:02 |
2,580.99 |
2,581.50 |
2,580.99 |
2,581.36 |
0.0K |
| 11:03 |
2,581.36 |
2,581.72 |
2,581.31 |
2,581.69 |
0.0K |
| 11:04 |
2,581.77 |
2,581.77 |
2,581.28 |
2,581.28 |
0.0K |
| 11:05 |
2,581.14 |
2,581.14 |
2,580.94 |
2,580.94 |
0.0K |
| 11:06 |
2,580.56 |
2,580.56 |
2,580.32 |
2,580.41 |
0.0K |
| 11:07 |
2,580.34 |
2,581.10 |
2,580.34 |
2,581.10 |
0.0K |
| 11:08 |
2,581.14 |
2,581.38 |
2,581.14 |
2,581.24 |
0.0K |
| 11:09 |
2,581.14 |
2,581.56 |
2,581.14 |
2,581.56 |
0.0K |
| 11:10 |
2,581.92 |
2,581.93 |
2,581.78 |
2,581.93 |
0.0K |
| 11:11 |
2,581.70 |
2,581.72 |
2,581.56 |
2,581.56 |
0.0K |
| 11:12 |
2,581.70 |
2,581.80 |
2,581.56 |
2,581.56 |
0.0K |
| 11:13 |
2,581.64 |
2,581.64 |
2,581.39 |
2,581.45 |
0.0K |
| 11:14 |
2,581.62 |
2,581.80 |
2,581.62 |
2,581.72 |
0.0K |
| 11:15 |
2,581.62 |
2,581.62 |
2,580.96 |
2,580.96 |
0.0K |
| 11:16 |
2,580.64 |
2,580.64 |
2,579.53 |
2,579.53 |
0.0K |
| 11:17 |
2,579.47 |
2,579.66 |
2,579.47 |
2,579.66 |
0.0K |
| 11:18 |
2,579.59 |
2,579.71 |
2,579.54 |
2,579.69 |
0.0K |
| 11:19 |
2,580.11 |
2,581.21 |
2,580.11 |
2,580.97 |
0.0K |
| 11:20 |
2,581.04 |
2,581.21 |
2,581.04 |
2,581.21 |
0.0K |
| 11:21 |
2,581.21 |
2,581.33 |
2,581.13 |
2,581.33 |
0.0K |
| 11:22 |
2,581.33 |
2,581.33 |
2,580.35 |
2,580.35 |
0.0K |
| 11:23 |
2,580.13 |
2,580.13 |
2,579.58 |
2,579.58 |
0.0K |
| 11:24 |
2,579.74 |
2,579.74 |
2,579.31 |
2,579.69 |
0.0K |
| 11:25 |
2,579.87 |
2,580.35 |
2,579.87 |
2,580.32 |
0.0K |
| 11:26 |
2,580.45 |
2,580.74 |
2,580.45 |
2,580.74 |
0.0K |
| 11:27 |
2,580.85 |
2,580.88 |
2,580.59 |
2,580.59 |
0.0K |
| 11:28 |
2,580.72 |
2,580.83 |
2,580.72 |
2,580.83 |
0.0K |
| 11:29 |
2,580.86 |
2,581.08 |
2,580.84 |
2,580.84 |
0.0K |
| 11:30 |
2,580.76 |
2,580.76 |
2,580.46 |
2,580.53 |
0.0K |
| 11:31 |
2,580.48 |
2,580.72 |
2,580.48 |
2,580.72 |
0.0K |
| 11:32 |
2,580.82 |
2,580.90 |
2,580.56 |
2,580.90 |
0.0K |
| 11:33 |
2,580.89 |
2,580.89 |
2,580.61 |
2,580.61 |
0.0K |
| 11:34 |
2,580.47 |
2,580.48 |
2,580.36 |
2,580.48 |
0.0K |
| 11:35 |
2,580.57 |
2,580.57 |
2,580.32 |
2,580.47 |
0.0K |
| 11:36 |
2,580.51 |
2,580.63 |
2,580.51 |
2,580.63 |
0.0K |
| 11:37 |
2,580.66 |
2,580.72 |
2,580.52 |
2,580.55 |
0.0K |
| 11:38 |
2,580.55 |
2,580.55 |
2,579.98 |
2,579.98 |
0.0K |
| 11:39 |
2,579.92 |
2,580.35 |
2,579.92 |
2,580.35 |
0.0K |
| 11:40 |
2,580.57 |
2,580.69 |
2,580.40 |
2,580.69 |
0.0K |
| 11:41 |
2,580.54 |
2,580.54 |
2,580.19 |
2,580.23 |
0.0K |
| 11:42 |
2,580.22 |
2,580.22 |
2,580.08 |
2,580.08 |
0.0K |
| 11:43 |
2,580.03 |
2,580.03 |
2,579.90 |
2,579.98 |
0.0K |
| 11:44 |
2,580.02 |
2,580.28 |
2,580.02 |
2,580.15 |
0.0K |
| 11:45 |
2,580.12 |
2,580.12 |
2,579.79 |
2,580.08 |
0.0K |
| 11:46 |
2,580.25 |
2,580.52 |
2,580.25 |
2,580.52 |
0.0K |
| 11:47 |
2,580.58 |
2,580.95 |
2,580.42 |
2,580.95 |
0.0K |
| 11:48 |
2,580.79 |
2,581.19 |
2,580.79 |
2,581.19 |
0.0K |
| 11:49 |
2,581.20 |
2,581.20 |
2,581.13 |
2,581.17 |
0.0K |
| 11:50 |
2,581.31 |
2,581.35 |
2,581.20 |
2,581.20 |
0.0K |
| 11:51 |
2,581.56 |
2,581.84 |
2,581.56 |
2,581.84 |
0.0K |
| 11:52 |
2,581.99 |
2,582.31 |
2,581.99 |
2,582.31 |
0.0K |
| 11:53 |
2,582.35 |
2,582.37 |
2,582.35 |
2,582.36 |
0.0K |
| 11:54 |
2,582.50 |
2,583.05 |
2,582.50 |
2,583.05 |
0.0K |
| 11:55 |
2,583.17 |
2,583.74 |
2,583.17 |
2,583.74 |
0.0K |
| 11:56 |
2,583.85 |
2,583.85 |
2,583.75 |
2,583.80 |
0.0K |
| 11:57 |
2,583.72 |
2,583.72 |
2,583.60 |
2,583.66 |
0.0K |
| 11:58 |
2,583.43 |
2,583.43 |
2,583.05 |
2,583.05 |
0.0K |
| 11:59 |
2,582.98 |
2,583.19 |
2,582.98 |
2,583.19 |
0.0K |
| 12:00 |
2,583.15 |
2,583.49 |
2,583.15 |
2,583.49 |
0.0K |
| 12:01 |
2,583.54 |
2,583.54 |
2,583.33 |
2,583.33 |
0.0K |
| 12:02 |
2,583.23 |
2,583.35 |
2,583.23 |
2,583.35 |
0.0K |
| 12:03 |
2,583.47 |
2,583.49 |
2,583.39 |
2,583.49 |
0.0K |
| 12:04 |
2,583.41 |
2,583.41 |
2,583.37 |
2,583.37 |
0.0K |
| 12:05 |
2,583.57 |
2,584.06 |
2,583.57 |
2,583.82 |
0.0K |
| 12:06 |
2,583.75 |
2,583.76 |
2,583.59 |
2,583.59 |
0.0K |
| 12:07 |
2,583.38 |
2,583.38 |
2,582.92 |
2,582.92 |
0.0K |
| 12:08 |
2,582.86 |
2,583.06 |
2,582.86 |
2,582.96 |
0.0K |
| 12:09 |
2,583.00 |
2,583.00 |
2,582.79 |
2,582.85 |
0.0K |
| 12:10 |
2,582.91 |
2,582.91 |
2,582.82 |
2,582.82 |
0.0K |
| 12:11 |
2,582.91 |
2,582.99 |
2,582.91 |
2,582.93 |
0.0K |
| 12:12 |
2,582.79 |
2,582.82 |
2,582.48 |
2,582.48 |
0.0K |
| 12:13 |
2,582.70 |
2,582.70 |
2,582.35 |
2,582.44 |
0.0K |
| 12:14 |
2,582.39 |
2,582.39 |
2,581.44 |
2,581.45 |
0.0K |
| 12:15 |
2,581.52 |
2,581.52 |
2,581.31 |
2,581.31 |
0.0K |
| 12:16 |
2,581.27 |
2,581.39 |
2,581.27 |
2,581.35 |
0.0K |
| 12:17 |
2,581.59 |
2,581.87 |
2,581.56 |
2,581.87 |
0.0K |
| 12:18 |
2,581.92 |
2,582.19 |
2,581.92 |
2,582.07 |
0.0K |
| 12:19 |
2,582.01 |
2,582.13 |
2,581.85 |
2,582.13 |
0.0K |
| 12:20 |
2,582.20 |
2,582.50 |
2,582.20 |
2,582.50 |
0.0K |
| 12:21 |
2,582.26 |
2,582.28 |
2,582.05 |
2,582.05 |
0.0K |
| 12:22 |
2,582.07 |
2,582.12 |
2,582.02 |
2,582.12 |
0.0K |
| 12:23 |
2,582.13 |
2,582.20 |
2,581.99 |
2,582.20 |
0.0K |
| 12:24 |
2,582.22 |
2,582.28 |
2,582.17 |
2,582.28 |
0.0K |
| 12:25 |
2,582.28 |
2,582.34 |
2,581.87 |
2,581.87 |
0.0K |
| 12:26 |
2,581.77 |
2,582.07 |
2,581.77 |
2,582.04 |
0.0K |
| 12:27 |
2,581.85 |
2,581.85 |
2,581.62 |
2,581.62 |
0.0K |
| 12:28 |
2,581.56 |
2,581.61 |
2,581.54 |
2,581.54 |
0.0K |
| 12:29 |
2,581.66 |
2,582.15 |
2,581.66 |
2,582.15 |
0.0K |
| 12:30 |
2,582.19 |
2,582.59 |
2,582.14 |
2,582.59 |
0.0K |
| 12:31 |
2,582.88 |
2,583.18 |
2,582.88 |
2,583.18 |
0.0K |
| 12:32 |
2,583.20 |
2,583.20 |
2,583.10 |
2,583.16 |
0.0K |
| 12:33 |
2,582.99 |
2,582.99 |
2,582.46 |
2,582.46 |
0.0K |
| 12:34 |
2,582.70 |
2,583.10 |
2,582.70 |
2,583.10 |
0.0K |
| 12:35 |
2,582.80 |
2,583.16 |
2,582.80 |
2,583.16 |
0.0K |
| 12:36 |
2,583.16 |
2,583.18 |
2,583.15 |
2,583.15 |
0.0K |
| 12:37 |
2,583.18 |
2,583.51 |
2,583.18 |
2,583.51 |
0.0K |
| 12:38 |
2,583.55 |
2,583.79 |
2,583.55 |
2,583.77 |
0.0K |
| 12:39 |
2,583.99 |
2,584.41 |
2,583.99 |
2,584.41 |
0.0K |
| 12:40 |
2,584.54 |
2,584.87 |
2,584.53 |
2,584.87 |
0.0K |
| 12:41 |
2,584.95 |
2,584.95 |
2,584.65 |
2,584.65 |
0.0K |
| 12:42 |
2,584.50 |
2,584.73 |
2,584.50 |
2,584.65 |
0.0K |
| 12:43 |
2,584.60 |
2,584.60 |
2,584.43 |
2,584.55 |
0.0K |
| 12:44 |
2,584.52 |
2,584.85 |
2,584.52 |
2,584.85 |
0.0K |
| 12:45 |
2,584.77 |
2,584.79 |
2,584.72 |
2,584.79 |
0.0K |
| 12:46 |
2,584.68 |
2,584.68 |
2,584.17 |
2,584.17 |
0.0K |
| 12:47 |
2,584.11 |
2,584.34 |
2,584.11 |
2,584.34 |
0.0K |
| 12:48 |
2,584.21 |
2,584.21 |
2,583.70 |
2,583.70 |
0.0K |
| 12:49 |
2,583.39 |
2,583.39 |
2,583.15 |
2,583.15 |
0.0K |
| 12:50 |
2,583.23 |
2,583.41 |
2,583.17 |
2,583.17 |
0.0K |
| 12:51 |
2,583.21 |
2,583.27 |
2,583.13 |
2,583.27 |
0.0K |
| 12:52 |
2,583.28 |
2,583.57 |
2,583.28 |
2,583.57 |
0.0K |
| 12:53 |
2,583.54 |
2,583.60 |
2,583.38 |
2,583.38 |
0.0K |
| 12:54 |
2,583.32 |
2,583.46 |
2,583.32 |
2,583.39 |
0.0K |
| 12:55 |
2,583.39 |
2,583.39 |
2,583.32 |
2,583.33 |
0.0K |
| 12:56 |
2,583.35 |
2,583.59 |
2,583.24 |
2,583.59 |
0.0K |
| 12:57 |
2,583.55 |
2,583.59 |
2,583.44 |
2,583.59 |
0.0K |
| 12:58 |
2,583.62 |
2,583.71 |
2,583.62 |
2,583.71 |
0.0K |
| 12:59 |
2,583.77 |
2,584.52 |
2,583.77 |
2,584.52 |
0.0K |
| 13:00 |
2,584.45 |
2,584.45 |
2,584.10 |
2,584.10 |
0.0K |
| 13:01 |
2,584.10 |
2,584.10 |
2,583.60 |
2,583.60 |
0.0K |
| 13:02 |
2,583.54 |
2,583.79 |
2,583.51 |
2,583.76 |
0.0K |
| 13:03 |
2,583.61 |
2,583.63 |
2,583.57 |
2,583.57 |
0.0K |
| 13:04 |
2,583.71 |
2,584.02 |
2,583.71 |
2,584.02 |
0.0K |
| 13:05 |
2,584.02 |
2,584.27 |
2,584.02 |
2,584.26 |
0.0K |
| 13:06 |
2,584.30 |
2,584.60 |
2,584.30 |
2,584.45 |
0.0K |
| 13:07 |
2,584.41 |
2,584.47 |
2,584.41 |
2,584.47 |
0.0K |
| 13:08 |
2,584.42 |
2,584.42 |
2,584.33 |
2,584.33 |
0.0K |
| 13:09 |
2,584.33 |
2,584.35 |
2,584.21 |
2,584.21 |
0.0K |
| 13:10 |
2,584.20 |
2,584.32 |
2,584.20 |
2,584.24 |
0.0K |
| 13:11 |
2,584.16 |
2,584.45 |
2,584.16 |
2,584.31 |
0.0K |
| 13:12 |
2,584.31 |
2,584.44 |
2,584.31 |
2,584.44 |
0.0K |
| 13:13 |
2,584.30 |
2,584.33 |
2,584.21 |
2,584.33 |
0.0K |
| 13:14 |
2,584.55 |
2,584.77 |
2,584.55 |
2,584.77 |
0.0K |
| 13:15 |
2,584.79 |
2,584.85 |
2,583.92 |
2,583.92 |
0.0K |
| 13:16 |
2,583.73 |
2,583.73 |
2,583.23 |
2,583.23 |
0.0K |
| 13:17 |
2,583.26 |
2,583.43 |
2,583.26 |
2,583.38 |
0.0K |
| 13:18 |
2,583.30 |
2,583.67 |
2,583.30 |
2,583.67 |
0.0K |
| 13:19 |
2,583.77 |
2,583.79 |
2,583.77 |
2,583.79 |
0.0K |
| 13:20 |
2,583.90 |
2,583.92 |
2,583.73 |
2,583.73 |
0.0K |
| 13:21 |
2,583.67 |
2,583.67 |
2,583.55 |
2,583.55 |
0.0K |
| 13:22 |
2,583.48 |
2,583.51 |
2,583.45 |
2,583.49 |
0.0K |
| 13:23 |
2,583.45 |
2,583.45 |
2,583.41 |
2,583.41 |
0.0K |
| 13:24 |
2,583.61 |
2,584.13 |
2,583.61 |
2,584.13 |
0.0K |
| 13:25 |
2,584.12 |
2,584.31 |
2,584.12 |
2,584.31 |
0.0K |
| 13:26 |
2,584.21 |
2,584.24 |
2,584.06 |
2,584.06 |
0.0K |
| 13:27 |
2,584.03 |
2,584.07 |
2,583.98 |
2,584.03 |
0.0K |
| 13:28 |
2,584.01 |
2,584.07 |
2,583.83 |
2,583.83 |
0.0K |
| 13:29 |
2,583.70 |
2,584.03 |
2,583.70 |
2,584.03 |
0.0K |
| 13:30 |
2,584.14 |
2,584.39 |
2,584.14 |
2,584.39 |
0.0K |
| 13:31 |
2,584.43 |
2,584.43 |
2,584.26 |
2,584.26 |
0.0K |
| 13:32 |
2,584.20 |
2,584.21 |
2,584.17 |
2,584.17 |
0.0K |
| 13:33 |
2,584.19 |
2,584.26 |
2,584.18 |
2,584.18 |
0.0K |
| 13:34 |
2,584.10 |
2,584.24 |
2,584.08 |
2,584.24 |
0.0K |
| 13:35 |
2,584.22 |
2,584.22 |
2,584.13 |
2,584.13 |
0.0K |
| 13:36 |
2,584.06 |
2,584.06 |
2,583.46 |
2,583.46 |
0.0K |
| 13:37 |
2,583.40 |
2,583.45 |
2,583.32 |
2,583.32 |
0.0K |
| 13:38 |
2,583.27 |
2,583.32 |
2,583.24 |
2,583.24 |
0.0K |
| 13:39 |
2,583.22 |
2,583.38 |
2,583.21 |
2,583.38 |
0.0K |
| 13:40 |
2,583.34 |
2,583.57 |
2,583.32 |
2,583.57 |
0.0K |
| 13:41 |
2,583.70 |
2,583.70 |
2,583.60 |
2,583.62 |
0.0K |
| 13:42 |
2,583.57 |
2,583.61 |
2,583.55 |
2,583.55 |
0.0K |
| 13:43 |
2,583.38 |
2,583.38 |
2,583.23 |
2,583.23 |
0.0K |
| 13:44 |
2,583.27 |
2,583.29 |
2,583.23 |
2,583.29 |
0.0K |
| 13:45 |
2,583.25 |
2,583.25 |
2,583.01 |
2,583.01 |
0.0K |
| 13:46 |
2,582.97 |
2,583.09 |
2,582.97 |
2,583.09 |
0.0K |
| 13:47 |
2,583.00 |
2,583.25 |
2,583.00 |
2,583.24 |
0.0K |
| 13:48 |
2,583.15 |
2,583.32 |
2,583.15 |
2,583.32 |
0.0K |
| 13:49 |
2,583.43 |
2,583.53 |
2,583.42 |
2,583.44 |
0.0K |
| 13:50 |
2,583.44 |
2,583.44 |
2,583.21 |
2,583.24 |
0.0K |
| 13:51 |
2,583.26 |
2,583.38 |
2,583.22 |
2,583.38 |
0.0K |
| 13:52 |
2,583.38 |
2,583.38 |
2,583.31 |
2,583.38 |
0.0K |
| 13:53 |
2,583.42 |
2,583.44 |
2,583.33 |
2,583.33 |
0.0K |
| 13:54 |
2,583.35 |
2,583.35 |
2,583.28 |
2,583.28 |
0.0K |
| 13:55 |
2,583.33 |
2,583.33 |
2,583.20 |
2,583.20 |
0.0K |
| 13:56 |
2,583.09 |
2,583.09 |
2,582.65 |
2,582.65 |
0.0K |
| 13:57 |
2,582.62 |
2,582.68 |
2,582.62 |
2,582.62 |
0.0K |
| 13:58 |
2,582.67 |
2,582.67 |
2,582.07 |
2,582.07 |
0.0K |
| 13:59 |
2,582.09 |
2,582.09 |
2,581.81 |
2,581.81 |
0.0K |
| 14:00 |
2,581.77 |
2,581.98 |
2,581.77 |
2,581.82 |
0.0K |
| 14:01 |
2,581.54 |
2,581.81 |
2,581.53 |
2,581.53 |
0.0K |
| 14:02 |
2,581.51 |
2,581.58 |
2,581.51 |
2,581.58 |
0.0K |
| 14:03 |
2,581.47 |
2,581.78 |
2,581.47 |
2,581.74 |
0.0K |
| 14:04 |
2,581.74 |
2,581.80 |
2,581.74 |
2,581.77 |
0.0K |
| 14:05 |
2,581.19 |
2,581.19 |
2,581.00 |
2,581.00 |
0.0K |
| 14:06 |
2,581.34 |
2,581.41 |
2,581.31 |
2,581.31 |
0.0K |
| 14:07 |
2,581.31 |
2,581.49 |
2,581.29 |
2,581.45 |
0.0K |
| 14:08 |
2,581.49 |
2,581.49 |
2,581.44 |
2,581.46 |
0.0K |
| 14:09 |
2,581.59 |
2,581.67 |
2,581.56 |
2,581.67 |
0.0K |
| 14:10 |
2,581.75 |
2,582.12 |
2,581.75 |
2,581.95 |
0.0K |
| 14:11 |
2,581.93 |
2,582.08 |
2,581.87 |
2,581.87 |
0.0K |
| 14:12 |
2,581.95 |
2,582.04 |
2,581.95 |
2,582.02 |
0.0K |
| 14:13 |
2,582.02 |
2,582.19 |
2,581.90 |
2,582.19 |
0.0K |
| 14:14 |
2,581.83 |
2,581.92 |
2,581.37 |
2,581.37 |
0.0K |
| 14:15 |
2,581.41 |
2,581.41 |
2,581.17 |
2,581.20 |
0.0K |
| 14:16 |
2,581.08 |
2,581.59 |
2,581.08 |
2,581.59 |
0.0K |
| 14:17 |
2,581.71 |
2,581.73 |
2,581.68 |
2,581.73 |
0.0K |
| 14:18 |
2,581.72 |
2,581.72 |
2,581.53 |
2,581.72 |
0.0K |
| 14:19 |
2,581.77 |
2,582.00 |
2,581.77 |
2,582.00 |
0.0K |
| 14:20 |
2,581.76 |
2,581.76 |
2,581.41 |
2,581.41 |
0.0K |
| 14:21 |
2,581.21 |
2,581.43 |
2,581.21 |
2,581.37 |
0.0K |
| 14:22 |
2,581.37 |
2,581.40 |
2,581.29 |
2,581.29 |
0.0K |
| 14:23 |
2,581.00 |
2,581.20 |
2,581.00 |
2,581.15 |
0.0K |
| 14:24 |
2,581.37 |
2,581.47 |
2,581.37 |
2,581.45 |
0.0K |
| 14:25 |
2,581.61 |
2,581.87 |
2,581.61 |
2,581.87 |
0.0K |
| 14:26 |
2,581.90 |
2,582.32 |
2,581.90 |
2,582.32 |
0.0K |
| 14:27 |
2,582.49 |
2,582.64 |
2,582.49 |
2,582.61 |
0.0K |
| 14:28 |
2,582.45 |
2,582.45 |
2,582.21 |
2,582.32 |
0.0K |
| 14:29 |
2,582.29 |
2,582.29 |
2,581.80 |
2,581.80 |
0.0K |
| 14:30 |
2,581.88 |
2,582.08 |
2,581.88 |
2,582.08 |
0.0K |
| 14:31 |
2,582.15 |
2,582.36 |
2,582.15 |
2,582.36 |
0.0K |
| 14:32 |
2,582.25 |
2,582.25 |
2,582.09 |
2,582.09 |
0.0K |
| 14:33 |
2,581.93 |
2,581.93 |
2,581.57 |
2,581.57 |
0.0K |
| 14:34 |
2,581.39 |
2,581.77 |
2,581.32 |
2,581.77 |
0.0K |
| 14:35 |
2,581.75 |
2,581.76 |
2,581.71 |
2,581.76 |
0.0K |
| 14:36 |
2,581.72 |
2,581.75 |
2,581.52 |
2,581.52 |
0.0K |
| 14:37 |
2,581.49 |
2,581.49 |
2,581.27 |
2,581.27 |
0.0K |
| 14:38 |
2,581.22 |
2,581.22 |
2,581.03 |
2,581.03 |
0.0K |
| 14:39 |
2,580.85 |
2,580.99 |
2,580.85 |
2,580.97 |
0.0K |
| 14:40 |
2,580.97 |
2,581.26 |
2,580.97 |
2,581.26 |
0.0K |
| 14:41 |
2,581.28 |
2,581.29 |
2,581.10 |
2,581.10 |
0.0K |
| 14:42 |
2,581.06 |
2,581.06 |
2,580.92 |
2,580.92 |
0.0K |
| 14:43 |
2,580.92 |
2,581.04 |
2,580.92 |
2,580.94 |
0.0K |
| 14:44 |
2,580.82 |
2,580.93 |
2,580.82 |
2,580.87 |
0.0K |
| 14:45 |
2,580.86 |
2,580.86 |
2,580.51 |
2,580.51 |
0.0K |
| 14:46 |
2,580.47 |
2,580.47 |
2,579.42 |
2,579.97 |
0.0K |
| 14:47 |
2,579.70 |
2,579.86 |
2,579.70 |
2,579.86 |
0.0K |
| 14:48 |
2,579.99 |
2,580.28 |
2,579.99 |
2,580.24 |
0.0K |
| 14:49 |
2,580.10 |
2,580.24 |
2,580.10 |
2,580.22 |
0.0K |
| 14:50 |
2,580.21 |
2,580.26 |
2,580.09 |
2,580.09 |
0.0K |
| 14:51 |
2,580.15 |
2,580.15 |
2,579.93 |
2,579.93 |
0.0K |
| 14:52 |
2,579.84 |
2,579.97 |
2,579.84 |
2,579.97 |
0.0K |
| 14:53 |
2,580.12 |
2,580.25 |
2,579.95 |
2,579.95 |
0.0K |
| 14:54 |
2,579.94 |
2,579.95 |
2,579.83 |
2,579.95 |
0.0K |
| 14:55 |
2,580.00 |
2,580.00 |
2,579.88 |
2,579.88 |
0.0K |
| 14:56 |
2,579.95 |
2,580.09 |
2,579.84 |
2,579.84 |
0.0K |
| 14:57 |
2,579.94 |
2,580.26 |
2,579.94 |
2,580.26 |
0.0K |
| 14:58 |
2,580.22 |
2,580.22 |
2,580.19 |
2,580.20 |
0.0K |
| 14:59 |
2,580.19 |
2,580.38 |
2,580.19 |
2,580.37 |
0.0K |
| 15:00 |
2,580.40 |
2,580.40 |
2,580.20 |
2,580.20 |
0.0K |
| 15:01 |
2,580.34 |
2,580.36 |
2,580.20 |
2,580.34 |
0.0K |
| 15:02 |
2,580.34 |
2,580.65 |
2,580.34 |
2,580.59 |
0.0K |
| 15:03 |
2,580.64 |
2,581.04 |
2,580.60 |
2,581.04 |
0.0K |
| 15:04 |
2,581.03 |
2,581.12 |
2,581.00 |
2,581.09 |
0.0K |
| 15:05 |
2,581.14 |
2,581.40 |
2,581.14 |
2,581.40 |
0.0K |
| 15:06 |
2,581.19 |
2,581.44 |
2,581.15 |
2,581.44 |
0.0K |
| 15:07 |
2,581.45 |
2,581.54 |
2,581.45 |
2,581.54 |
0.0K |
| 15:08 |
2,581.70 |
2,581.75 |
2,581.57 |
2,581.59 |
0.0K |
| 15:09 |
2,581.57 |
2,581.57 |
2,581.35 |
2,581.35 |
0.0K |
| 15:10 |
2,581.59 |
2,581.71 |
2,581.47 |
2,581.71 |
0.0K |
| 15:11 |
2,581.74 |
2,581.74 |
2,581.49 |
2,581.49 |
0.0K |
| 15:12 |
2,581.50 |
2,581.68 |
2,581.47 |
2,581.47 |
0.0K |
| 15:13 |
2,581.43 |
2,581.43 |
2,581.38 |
2,581.38 |
0.0K |
| 15:14 |
2,581.38 |
2,581.49 |
2,581.38 |
2,581.49 |
0.0K |
| 15:15 |
2,581.59 |
2,581.77 |
2,581.59 |
2,581.62 |
0.0K |
| 15:16 |
2,581.64 |
2,581.66 |
2,581.55 |
2,581.55 |
0.0K |
| 15:17 |
2,581.51 |
2,581.84 |
2,581.51 |
2,581.84 |
0.0K |
| 15:18 |
2,581.82 |
2,582.02 |
2,581.82 |
2,582.00 |
0.0K |
| 15:19 |
2,581.96 |
2,582.35 |
2,581.96 |
2,582.31 |
0.0K |
| 15:20 |
2,582.19 |
2,582.19 |
2,581.90 |
2,581.90 |
0.0K |
| 15:21 |
2,581.79 |
2,582.09 |
2,581.79 |
2,582.09 |
0.0K |
| 15:22 |
2,582.12 |
2,582.13 |
2,581.97 |
2,581.97 |
0.0K |
| 15:23 |
2,581.91 |
2,581.91 |
2,581.68 |
2,581.68 |
0.0K |
| 15:24 |
2,581.66 |
2,581.84 |
2,581.66 |
2,581.84 |
0.0K |
| 15:25 |
2,581.79 |
2,581.90 |
2,581.79 |
2,581.87 |
0.0K |
| 15:26 |
2,581.51 |
2,581.52 |
2,581.11 |
2,581.11 |
0.0K |
| 15:27 |
2,580.89 |
2,580.89 |
2,580.56 |
2,580.87 |
0.0K |
| 15:28 |
2,581.03 |
2,581.04 |
2,580.98 |
2,580.99 |
0.0K |
| 15:29 |
2,580.89 |
2,580.92 |
2,580.80 |
2,580.81 |
0.0K |
| 15:30 |
2,580.70 |
2,580.72 |
2,580.63 |
2,580.63 |
0.0K |
| 15:31 |
2,580.72 |
2,581.13 |
2,580.72 |
2,580.88 |
0.0K |
| 15:32 |
2,580.78 |
2,580.79 |
2,580.66 |
2,580.79 |
0.0K |
| 15:33 |
2,580.59 |
2,580.59 |
2,580.46 |
2,580.46 |
0.0K |
| 15:34 |
2,580.48 |
2,580.66 |
2,580.48 |
2,580.64 |
0.0K |
| 15:35 |
2,580.56 |
2,580.86 |
2,580.56 |
2,580.82 |
0.0K |
| 15:36 |
2,580.64 |
2,580.64 |
2,580.10 |
2,580.10 |
0.0K |
| 15:37 |
2,580.13 |
2,580.53 |
2,580.13 |
2,580.52 |
0.0K |
| 15:38 |
2,580.60 |
2,580.60 |
2,580.39 |
2,580.39 |
0.0K |
| 15:39 |
2,580.34 |
2,580.41 |
2,580.34 |
2,580.39 |
0.0K |
| 15:40 |
2,580.36 |
2,580.62 |
2,580.36 |
2,580.58 |
0.0K |
| 15:41 |
2,580.86 |
2,580.86 |
2,580.46 |
2,580.46 |
0.0K |
| 15:42 |
2,580.43 |
2,580.46 |
2,580.06 |
2,580.06 |
0.0K |
| 15:43 |
2,580.03 |
2,580.03 |
2,579.84 |
2,579.86 |
0.0K |
| 15:44 |
2,580.02 |
2,580.53 |
2,580.02 |
2,580.53 |
0.0K |
| 15:45 |
2,580.72 |
2,580.73 |
2,580.25 |
2,580.25 |
0.0K |
| 15:46 |
2,580.07 |
2,580.09 |
2,579.93 |
2,580.05 |
0.0K |
| 15:47 |
2,580.08 |
2,580.08 |
2,579.59 |
2,579.59 |
0.0K |
| 15:48 |
2,579.42 |
2,579.53 |
2,579.29 |
2,579.29 |
0.0K |
| 15:49 |
2,579.31 |
2,579.41 |
2,579.31 |
2,579.41 |
0.0K |
| 15:50 |
2,579.56 |
2,579.56 |
2,578.45 |
2,578.67 |
0.0K |
| 15:51 |
2,578.84 |
2,578.84 |
2,578.48 |
2,578.55 |
0.0K |
| 15:52 |
2,578.45 |
2,578.45 |
2,578.27 |
2,578.32 |
0.0K |
| 15:53 |
2,578.08 |
2,578.44 |
2,578.08 |
2,578.44 |
0.0K |
| 15:54 |
2,578.52 |
2,578.70 |
2,578.27 |
2,578.56 |
0.0K |
| 15:55 |
2,578.49 |
2,578.49 |
2,578.18 |
2,578.18 |
0.0K |
| 15:56 |
2,578.58 |
2,578.58 |
2,577.98 |
2,578.00 |
0.0K |
| 15:57 |
2,577.75 |
2,577.75 |
2,577.43 |
2,577.44 |
0.0K |
| 15:58 |
2,577.62 |
2,577.70 |
2,577.36 |
2,577.70 |
0.0K |
| 15:59 |
2,577.42 |
2,578.14 |
2,577.20 |
2,578.14 |
0.0K |
| 16:00 |
2,577.53 |
2,577.53 |
2,576.85 |
2,576.85 |
0.0K |
| 16:01 |
2,576.85 |
2,576.85 |
2,576.85 |
2,576.85 |
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
|