| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,585.84 |
2,585.84 |
2,582.83 |
2,582.83 |
0.0K |
| 09:31 |
2,583.69 |
2,584.10 |
2,583.02 |
2,583.02 |
0.0K |
| 09:32 |
2,583.48 |
2,583.48 |
2,581.88 |
2,581.88 |
0.0K |
| 09:33 |
2,583.17 |
2,583.30 |
2,583.13 |
2,583.30 |
0.0K |
| 09:34 |
2,583.94 |
2,583.94 |
2,582.63 |
2,582.81 |
0.0K |
| 09:35 |
2,582.48 |
2,582.48 |
2,580.64 |
2,580.64 |
0.0K |
| 09:36 |
2,581.79 |
2,583.33 |
2,581.79 |
2,583.33 |
0.0K |
| 09:37 |
2,583.63 |
2,583.97 |
2,583.58 |
2,583.58 |
0.0K |
| 09:38 |
2,583.48 |
2,585.26 |
2,583.48 |
2,585.26 |
0.0K |
| 09:39 |
2,585.60 |
2,585.98 |
2,585.60 |
2,585.94 |
0.0K |
| 09:40 |
2,586.18 |
2,586.74 |
2,586.18 |
2,586.42 |
0.0K |
| 09:41 |
2,586.37 |
2,586.37 |
2,585.12 |
2,585.12 |
0.0K |
| 09:42 |
2,584.97 |
2,585.27 |
2,584.95 |
2,585.19 |
0.0K |
| 09:43 |
2,584.97 |
2,585.03 |
2,584.89 |
2,585.03 |
0.0K |
| 09:44 |
2,585.42 |
2,585.87 |
2,585.10 |
2,585.10 |
0.0K |
| 09:45 |
2,585.07 |
2,585.91 |
2,585.07 |
2,585.91 |
0.0K |
| 09:46 |
2,586.27 |
2,586.51 |
2,586.27 |
2,586.51 |
0.0K |
| 09:47 |
2,586.84 |
2,587.82 |
2,586.84 |
2,587.59 |
0.0K |
| 09:48 |
2,587.29 |
2,587.59 |
2,586.84 |
2,587.59 |
0.0K |
| 09:49 |
2,587.85 |
2,587.97 |
2,587.43 |
2,587.43 |
0.0K |
| 09:50 |
2,586.93 |
2,587.14 |
2,586.84 |
2,586.95 |
0.0K |
| 09:51 |
2,586.99 |
2,586.99 |
2,586.64 |
2,586.64 |
0.0K |
| 09:52 |
2,586.88 |
2,586.88 |
2,586.37 |
2,586.37 |
0.0K |
| 09:53 |
2,586.18 |
2,586.18 |
2,585.66 |
2,585.81 |
0.0K |
| 09:54 |
2,586.38 |
2,586.57 |
2,586.30 |
2,586.57 |
0.0K |
| 09:55 |
2,586.93 |
2,587.15 |
2,586.67 |
2,586.67 |
0.0K |
| 09:56 |
2,586.88 |
2,587.03 |
2,586.88 |
2,587.00 |
0.0K |
| 09:57 |
2,586.59 |
2,587.14 |
2,586.59 |
2,587.14 |
0.0K |
| 09:58 |
2,586.92 |
2,586.92 |
2,586.74 |
2,586.79 |
0.0K |
| 09:59 |
2,586.81 |
2,586.81 |
2,586.45 |
2,586.45 |
0.0K |
| 10:00 |
2,586.57 |
2,586.83 |
2,586.57 |
2,586.68 |
0.0K |
| 10:01 |
2,586.07 |
2,586.07 |
2,585.90 |
2,585.90 |
0.0K |
| 10:02 |
2,585.68 |
2,585.76 |
2,585.53 |
2,585.76 |
0.0K |
| 10:03 |
2,585.03 |
2,585.18 |
2,584.79 |
2,584.79 |
0.0K |
| 10:04 |
2,584.44 |
2,584.54 |
2,584.30 |
2,584.30 |
0.0K |
| 10:05 |
2,584.60 |
2,584.60 |
2,584.38 |
2,584.38 |
0.0K |
| 10:06 |
2,584.22 |
2,584.41 |
2,583.73 |
2,583.73 |
0.0K |
| 10:07 |
2,583.73 |
2,583.73 |
2,583.41 |
2,583.47 |
0.0K |
| 10:08 |
2,583.39 |
2,583.39 |
2,583.06 |
2,583.06 |
0.0K |
| 10:09 |
2,583.63 |
2,584.22 |
2,583.63 |
2,584.22 |
0.0K |
| 10:10 |
2,584.26 |
2,584.45 |
2,584.16 |
2,584.45 |
0.0K |
| 10:11 |
2,584.64 |
2,585.26 |
2,584.64 |
2,585.13 |
0.0K |
| 10:12 |
2,584.93 |
2,584.93 |
2,584.81 |
2,584.81 |
0.0K |
| 10:13 |
2,584.88 |
2,585.30 |
2,584.88 |
2,585.30 |
0.0K |
| 10:14 |
2,585.46 |
2,585.46 |
2,585.03 |
2,585.25 |
0.0K |
| 10:15 |
2,585.55 |
2,585.56 |
2,585.30 |
2,585.34 |
0.0K |
| 10:16 |
2,585.32 |
2,585.32 |
2,584.14 |
2,584.14 |
0.0K |
| 10:17 |
2,584.09 |
2,584.22 |
2,583.94 |
2,583.94 |
0.0K |
| 10:18 |
2,583.88 |
2,583.88 |
2,583.23 |
2,583.23 |
0.0K |
| 10:19 |
2,583.44 |
2,583.44 |
2,582.77 |
2,582.77 |
0.0K |
| 10:20 |
2,582.87 |
2,583.45 |
2,582.87 |
2,583.45 |
0.0K |
| 10:21 |
2,583.73 |
2,584.24 |
2,583.73 |
2,584.24 |
0.0K |
| 10:22 |
2,584.22 |
2,584.35 |
2,584.16 |
2,584.16 |
0.0K |
| 10:23 |
2,584.41 |
2,584.41 |
2,583.96 |
2,584.13 |
0.0K |
| 10:24 |
2,583.89 |
2,584.38 |
2,583.89 |
2,584.19 |
0.0K |
| 10:25 |
2,584.08 |
2,584.08 |
2,583.46 |
2,583.46 |
0.0K |
| 10:26 |
2,583.50 |
2,583.62 |
2,583.50 |
2,583.62 |
0.0K |
| 10:27 |
2,583.68 |
2,584.11 |
2,583.68 |
2,584.04 |
0.0K |
| 10:28 |
2,583.97 |
2,584.13 |
2,583.77 |
2,583.77 |
0.0K |
| 10:29 |
2,583.73 |
2,583.83 |
2,583.52 |
2,583.83 |
0.0K |
| 10:30 |
2,583.83 |
2,584.23 |
2,583.83 |
2,584.19 |
0.0K |
| 10:31 |
2,584.18 |
2,585.02 |
2,584.18 |
2,585.02 |
0.0K |
| 10:32 |
2,585.41 |
2,585.69 |
2,585.41 |
2,585.68 |
0.0K |
| 10:33 |
2,585.83 |
2,585.90 |
2,585.71 |
2,585.76 |
0.0K |
| 10:34 |
2,586.02 |
2,586.32 |
2,586.02 |
2,586.17 |
0.0K |
| 10:35 |
2,586.25 |
2,586.25 |
2,585.59 |
2,585.80 |
0.0K |
| 10:36 |
2,586.01 |
2,586.01 |
2,585.70 |
2,585.97 |
0.0K |
| 10:37 |
2,585.79 |
2,586.17 |
2,585.79 |
2,586.13 |
0.0K |
| 10:38 |
2,586.17 |
2,586.17 |
2,585.67 |
2,585.76 |
0.0K |
| 10:39 |
2,585.95 |
2,586.84 |
2,585.95 |
2,586.84 |
0.0K |
| 10:40 |
2,587.18 |
2,587.95 |
2,587.18 |
2,587.95 |
0.0K |
| 10:41 |
2,587.75 |
2,587.77 |
2,587.66 |
2,587.76 |
0.0K |
| 10:42 |
2,587.66 |
2,587.94 |
2,587.66 |
2,587.72 |
0.0K |
| 10:43 |
2,587.76 |
2,587.76 |
2,587.07 |
2,587.07 |
0.0K |
| 10:44 |
2,586.78 |
2,586.78 |
2,586.44 |
2,586.50 |
0.0K |
| 10:45 |
2,586.42 |
2,586.42 |
2,586.03 |
2,586.20 |
0.0K |
| 10:46 |
2,586.26 |
2,586.34 |
2,586.15 |
2,586.15 |
0.0K |
| 10:47 |
2,586.01 |
2,586.01 |
2,585.08 |
2,585.08 |
0.0K |
| 10:48 |
2,584.86 |
2,584.86 |
2,583.85 |
2,583.85 |
0.0K |
| 10:49 |
2,583.29 |
2,583.29 |
2,582.83 |
2,583.04 |
0.0K |
| 10:50 |
2,583.13 |
2,583.29 |
2,583.13 |
2,583.25 |
0.0K |
| 10:51 |
2,583.19 |
2,583.19 |
2,582.78 |
2,582.82 |
0.0K |
| 10:52 |
2,582.87 |
2,582.87 |
2,582.71 |
2,582.71 |
0.0K |
| 10:53 |
2,582.89 |
2,582.89 |
2,582.79 |
2,582.86 |
0.0K |
| 10:54 |
2,582.82 |
2,582.82 |
2,582.77 |
2,582.78 |
0.0K |
| 10:55 |
2,582.20 |
2,582.20 |
2,581.84 |
2,581.84 |
0.0K |
| 10:56 |
2,581.82 |
2,581.99 |
2,581.43 |
2,581.43 |
0.0K |
| 10:57 |
2,581.22 |
2,581.33 |
2,581.22 |
2,581.30 |
0.0K |
| 10:58 |
2,581.04 |
2,581.04 |
2,580.93 |
2,580.98 |
0.0K |
| 10:59 |
2,581.03 |
2,581.31 |
2,581.03 |
2,581.26 |
0.0K |
| 11:00 |
2,581.13 |
2,581.35 |
2,581.13 |
2,581.35 |
0.0K |
| 11:01 |
2,581.47 |
2,581.80 |
2,581.47 |
2,581.80 |
0.0K |
| 11:02 |
2,581.90 |
2,581.92 |
2,581.79 |
2,581.92 |
0.0K |
| 11:03 |
2,581.87 |
2,581.87 |
2,581.02 |
2,581.02 |
0.0K |
| 11:04 |
2,580.65 |
2,580.65 |
2,580.38 |
2,580.38 |
0.0K |
| 11:05 |
2,580.06 |
2,580.06 |
2,579.69 |
2,579.69 |
0.0K |
| 11:06 |
2,579.74 |
2,579.76 |
2,579.44 |
2,579.44 |
0.0K |
| 11:07 |
2,579.42 |
2,580.03 |
2,579.42 |
2,580.03 |
0.0K |
| 11:08 |
2,579.99 |
2,580.09 |
2,579.81 |
2,579.81 |
0.0K |
| 11:09 |
2,579.43 |
2,579.43 |
2,579.10 |
2,579.10 |
0.0K |
| 11:10 |
2,579.19 |
2,579.75 |
2,579.19 |
2,579.42 |
0.0K |
| 11:11 |
2,579.74 |
2,579.74 |
2,579.45 |
2,579.45 |
0.0K |
| 11:12 |
2,579.28 |
2,579.28 |
2,578.95 |
2,579.04 |
0.0K |
| 11:13 |
2,579.08 |
2,579.08 |
2,578.76 |
2,578.81 |
0.0K |
| 11:14 |
2,578.84 |
2,578.84 |
2,578.69 |
2,578.69 |
0.0K |
| 11:15 |
2,578.78 |
2,579.11 |
2,578.78 |
2,579.11 |
0.0K |
| 11:16 |
2,579.22 |
2,579.54 |
2,579.22 |
2,579.54 |
0.0K |
| 11:17 |
2,579.50 |
2,579.50 |
2,579.28 |
2,579.28 |
0.0K |
| 11:18 |
2,579.42 |
2,579.42 |
2,579.23 |
2,579.24 |
0.0K |
| 11:19 |
2,579.21 |
2,579.21 |
2,578.85 |
2,578.85 |
0.0K |
| 11:20 |
2,578.77 |
2,578.84 |
2,578.18 |
2,578.18 |
0.0K |
| 11:21 |
2,578.21 |
2,578.21 |
2,577.86 |
2,577.86 |
0.0K |
| 11:22 |
2,577.83 |
2,577.99 |
2,577.83 |
2,577.85 |
0.0K |
| 11:23 |
2,577.78 |
2,577.80 |
2,577.74 |
2,577.79 |
0.0K |
| 11:24 |
2,577.87 |
2,577.92 |
2,577.87 |
2,577.92 |
0.0K |
| 11:25 |
2,577.90 |
2,578.30 |
2,577.90 |
2,578.30 |
0.0K |
| 11:26 |
2,578.60 |
2,578.60 |
2,578.32 |
2,578.50 |
0.0K |
| 11:27 |
2,578.60 |
2,578.60 |
2,578.42 |
2,578.42 |
0.0K |
| 11:28 |
2,578.41 |
2,578.41 |
2,577.92 |
2,577.97 |
0.0K |
| 11:29 |
2,577.87 |
2,578.02 |
2,577.87 |
2,577.97 |
0.0K |
| 11:30 |
2,578.08 |
2,578.42 |
2,578.05 |
2,578.42 |
0.0K |
| 11:31 |
2,578.24 |
2,578.42 |
2,578.24 |
2,578.42 |
0.0K |
| 11:32 |
2,578.54 |
2,578.54 |
2,578.41 |
2,578.41 |
0.0K |
| 11:33 |
2,578.51 |
2,579.21 |
2,578.51 |
2,579.21 |
0.0K |
| 11:34 |
2,579.22 |
2,579.22 |
2,579.08 |
2,579.09 |
0.0K |
| 11:35 |
2,579.07 |
2,579.13 |
2,578.81 |
2,579.13 |
0.0K |
| 11:36 |
2,579.16 |
2,579.16 |
2,578.86 |
2,578.86 |
0.0K |
| 11:37 |
2,578.82 |
2,578.82 |
2,577.99 |
2,578.28 |
0.0K |
| 11:38 |
2,578.15 |
2,578.25 |
2,578.10 |
2,578.25 |
0.0K |
| 11:39 |
2,578.10 |
2,578.37 |
2,578.10 |
2,578.37 |
0.0K |
| 11:40 |
2,578.39 |
2,578.57 |
2,578.39 |
2,578.48 |
0.0K |
| 11:41 |
2,578.56 |
2,578.69 |
2,578.40 |
2,578.69 |
0.0K |
| 11:42 |
2,579.08 |
2,579.44 |
2,579.08 |
2,579.44 |
0.0K |
| 11:43 |
2,579.39 |
2,579.64 |
2,579.39 |
2,579.64 |
0.0K |
| 11:44 |
2,579.62 |
2,579.62 |
2,579.34 |
2,579.34 |
0.0K |
| 11:45 |
2,579.33 |
2,579.50 |
2,579.33 |
2,579.50 |
0.0K |
| 11:46 |
2,579.62 |
2,579.99 |
2,579.62 |
2,579.97 |
0.0K |
| 11:47 |
2,579.99 |
2,579.99 |
2,579.95 |
2,579.96 |
0.0K |
| 11:48 |
2,580.02 |
2,580.04 |
2,579.92 |
2,579.92 |
0.0K |
| 11:49 |
2,580.02 |
2,580.20 |
2,580.02 |
2,580.20 |
0.0K |
| 11:50 |
2,579.92 |
2,579.94 |
2,579.84 |
2,579.84 |
0.0K |
| 11:51 |
2,579.74 |
2,579.93 |
2,579.74 |
2,579.75 |
0.0K |
| 11:52 |
2,579.55 |
2,579.55 |
2,578.58 |
2,578.60 |
0.0K |
| 11:53 |
2,578.72 |
2,578.92 |
2,578.72 |
2,578.92 |
0.0K |
| 11:54 |
2,578.99 |
2,578.99 |
2,578.76 |
2,578.76 |
0.0K |
| 11:55 |
2,578.65 |
2,578.65 |
2,578.34 |
2,578.34 |
0.0K |
| 11:56 |
2,578.80 |
2,578.82 |
2,578.72 |
2,578.82 |
0.0K |
| 11:57 |
2,578.77 |
2,579.05 |
2,578.68 |
2,579.05 |
0.0K |
| 11:58 |
2,579.07 |
2,579.43 |
2,579.07 |
2,579.43 |
0.0K |
| 11:59 |
2,579.58 |
2,579.58 |
2,579.11 |
2,579.11 |
0.0K |
| 12:00 |
2,579.11 |
2,579.37 |
2,579.11 |
2,579.37 |
0.0K |
| 12:01 |
2,579.28 |
2,579.67 |
2,579.27 |
2,579.67 |
0.0K |
| 12:02 |
2,579.75 |
2,579.75 |
2,579.14 |
2,579.14 |
0.0K |
| 12:03 |
2,579.13 |
2,579.29 |
2,579.08 |
2,579.29 |
0.0K |
| 12:04 |
2,579.26 |
2,579.26 |
2,579.00 |
2,579.00 |
0.0K |
| 12:05 |
2,578.92 |
2,578.92 |
2,578.68 |
2,578.77 |
0.0K |
| 12:06 |
2,578.85 |
2,578.88 |
2,578.74 |
2,578.74 |
0.0K |
| 12:07 |
2,578.67 |
2,578.70 |
2,578.56 |
2,578.56 |
0.0K |
| 12:08 |
2,578.38 |
2,578.38 |
2,577.91 |
2,577.91 |
0.0K |
| 12:09 |
2,577.80 |
2,577.80 |
2,577.40 |
2,577.40 |
0.0K |
| 12:10 |
2,577.35 |
2,577.40 |
2,576.92 |
2,576.92 |
0.0K |
| 12:11 |
2,576.87 |
2,576.87 |
2,576.61 |
2,576.65 |
0.0K |
| 12:12 |
2,576.70 |
2,576.88 |
2,576.70 |
2,576.78 |
0.0K |
| 12:13 |
2,576.77 |
2,576.95 |
2,576.77 |
2,576.95 |
0.0K |
| 12:14 |
2,576.95 |
2,576.95 |
2,576.87 |
2,576.91 |
0.0K |
| 12:15 |
2,576.87 |
2,576.87 |
2,576.46 |
2,576.49 |
0.0K |
| 12:16 |
2,576.70 |
2,576.70 |
2,576.51 |
2,576.53 |
0.0K |
| 12:17 |
2,576.77 |
2,577.22 |
2,576.77 |
2,577.22 |
0.0K |
| 12:18 |
2,577.25 |
2,577.30 |
2,577.25 |
2,577.29 |
0.0K |
| 12:19 |
2,577.36 |
2,577.51 |
2,577.36 |
2,577.51 |
0.0K |
| 12:20 |
2,577.55 |
2,577.57 |
2,577.55 |
2,577.55 |
0.0K |
| 12:21 |
2,577.47 |
2,577.51 |
2,577.40 |
2,577.42 |
0.0K |
| 12:22 |
2,577.48 |
2,577.76 |
2,577.48 |
2,577.76 |
0.0K |
| 12:23 |
2,577.82 |
2,578.05 |
2,577.82 |
2,578.05 |
0.0K |
| 12:24 |
2,578.03 |
2,578.03 |
2,577.99 |
2,577.99 |
0.0K |
| 12:25 |
2,577.98 |
2,577.98 |
2,577.57 |
2,577.57 |
0.0K |
| 12:26 |
2,577.57 |
2,577.93 |
2,577.57 |
2,577.93 |
0.0K |
| 12:27 |
2,578.13 |
2,578.31 |
2,578.13 |
2,578.29 |
0.0K |
| 12:28 |
2,578.17 |
2,578.17 |
2,578.00 |
2,578.00 |
0.0K |
| 12:29 |
2,578.00 |
2,578.41 |
2,578.00 |
2,578.41 |
0.0K |
| 12:30 |
2,578.42 |
2,578.56 |
2,578.10 |
2,578.10 |
0.0K |
| 12:31 |
2,577.93 |
2,577.93 |
2,577.82 |
2,577.82 |
0.0K |
| 12:32 |
2,577.70 |
2,577.74 |
2,577.43 |
2,577.43 |
0.0K |
| 12:33 |
2,577.65 |
2,577.65 |
2,577.51 |
2,577.65 |
0.0K |
| 12:34 |
2,577.63 |
2,577.63 |
2,577.40 |
2,577.40 |
0.0K |
| 12:35 |
2,577.64 |
2,577.90 |
2,577.64 |
2,577.90 |
0.0K |
| 12:36 |
2,577.90 |
2,577.90 |
2,577.75 |
2,577.77 |
0.0K |
| 12:37 |
2,577.66 |
2,577.70 |
2,577.38 |
2,577.38 |
0.0K |
| 12:38 |
2,577.40 |
2,577.40 |
2,577.18 |
2,577.18 |
0.0K |
| 12:39 |
2,577.07 |
2,577.18 |
2,576.94 |
2,577.18 |
0.0K |
| 12:40 |
2,577.15 |
2,577.42 |
2,577.15 |
2,577.42 |
0.0K |
| 12:41 |
2,577.47 |
2,577.47 |
2,577.34 |
2,577.34 |
0.0K |
| 12:42 |
2,576.89 |
2,576.90 |
2,576.64 |
2,576.90 |
0.0K |
| 12:43 |
2,576.95 |
2,577.33 |
2,576.95 |
2,577.33 |
0.0K |
| 12:44 |
2,577.36 |
2,577.59 |
2,577.36 |
2,577.51 |
0.0K |
| 12:45 |
2,577.40 |
2,577.85 |
2,577.39 |
2,577.70 |
0.0K |
| 12:46 |
2,577.74 |
2,578.08 |
2,577.74 |
2,578.03 |
0.0K |
| 12:47 |
2,578.02 |
2,578.02 |
2,577.96 |
2,577.96 |
0.0K |
| 12:48 |
2,577.63 |
2,577.63 |
2,577.30 |
2,577.30 |
0.0K |
| 12:49 |
2,577.34 |
2,577.68 |
2,577.34 |
2,577.68 |
0.0K |
| 12:50 |
2,577.71 |
2,577.71 |
2,577.57 |
2,577.70 |
0.0K |
| 12:51 |
2,577.66 |
2,578.00 |
2,577.66 |
2,578.00 |
0.0K |
| 12:52 |
2,578.04 |
2,578.20 |
2,578.04 |
2,578.06 |
0.0K |
| 12:53 |
2,578.05 |
2,578.29 |
2,578.05 |
2,578.22 |
0.0K |
| 12:54 |
2,578.15 |
2,578.30 |
2,578.15 |
2,578.30 |
0.0K |
| 12:55 |
2,578.28 |
2,578.29 |
2,578.20 |
2,578.20 |
0.0K |
| 12:56 |
2,578.23 |
2,578.32 |
2,578.23 |
2,578.32 |
0.0K |
| 12:57 |
2,578.28 |
2,578.28 |
2,578.17 |
2,578.17 |
0.0K |
| 12:58 |
2,578.08 |
2,578.08 |
2,577.75 |
2,577.75 |
0.0K |
| 12:59 |
2,577.77 |
2,578.09 |
2,577.75 |
2,578.09 |
0.0K |
| 13:00 |
2,578.03 |
2,578.15 |
2,578.03 |
2,578.15 |
0.0K |
| 13:01 |
2,578.25 |
2,578.93 |
2,578.25 |
2,578.93 |
0.0K |
| 13:02 |
2,579.07 |
2,579.11 |
2,578.91 |
2,578.95 |
0.0K |
| 13:03 |
2,578.95 |
2,578.95 |
2,578.83 |
2,578.83 |
0.0K |
| 13:04 |
2,578.87 |
2,578.87 |
2,578.75 |
2,578.86 |
0.0K |
| 13:05 |
2,578.89 |
2,578.97 |
2,578.89 |
2,578.89 |
0.0K |
| 13:06 |
2,578.91 |
2,578.91 |
2,578.66 |
2,578.73 |
0.0K |
| 13:07 |
2,578.73 |
2,578.78 |
2,578.72 |
2,578.78 |
0.0K |
| 13:08 |
2,578.62 |
2,578.62 |
2,578.16 |
2,578.16 |
0.0K |
| 13:09 |
2,578.21 |
2,578.21 |
2,578.18 |
2,578.18 |
0.0K |
| 13:10 |
2,578.14 |
2,578.14 |
2,577.46 |
2,577.46 |
0.0K |
| 13:11 |
2,577.54 |
2,577.72 |
2,577.51 |
2,577.72 |
0.0K |
| 13:12 |
2,577.70 |
2,577.79 |
2,577.49 |
2,577.79 |
0.0K |
| 13:13 |
2,577.74 |
2,577.98 |
2,577.74 |
2,577.96 |
0.0K |
| 13:14 |
2,577.96 |
2,577.96 |
2,577.84 |
2,577.84 |
0.0K |
| 13:15 |
2,577.82 |
2,577.82 |
2,577.39 |
2,577.52 |
0.0K |
| 13:16 |
2,577.49 |
2,577.61 |
2,577.49 |
2,577.61 |
0.0K |
| 13:17 |
2,577.65 |
2,577.65 |
2,577.35 |
2,577.35 |
0.0K |
| 13:18 |
2,577.30 |
2,577.43 |
2,577.30 |
2,577.43 |
0.0K |
| 13:19 |
2,577.52 |
2,577.52 |
2,577.40 |
2,577.49 |
0.0K |
| 13:20 |
2,577.50 |
2,577.51 |
2,577.40 |
2,577.40 |
0.0K |
| 13:21 |
2,577.16 |
2,577.16 |
2,576.80 |
2,576.94 |
0.0K |
| 13:22 |
2,576.93 |
2,576.93 |
2,576.89 |
2,576.89 |
0.0K |
| 13:23 |
2,576.78 |
2,576.85 |
2,576.78 |
2,576.82 |
0.0K |
| 13:24 |
2,576.44 |
2,576.44 |
2,576.26 |
2,576.26 |
0.0K |
| 13:25 |
2,576.27 |
2,576.28 |
2,576.25 |
2,576.28 |
0.0K |
| 13:26 |
2,576.34 |
2,576.48 |
2,576.34 |
2,576.44 |
0.0K |
| 13:27 |
2,576.30 |
2,576.30 |
2,576.15 |
2,576.15 |
0.0K |
| 13:28 |
2,576.18 |
2,576.33 |
2,576.07 |
2,576.07 |
0.0K |
| 13:29 |
2,576.02 |
2,576.03 |
2,575.86 |
2,575.86 |
0.0K |
| 13:30 |
2,576.02 |
2,576.46 |
2,576.02 |
2,576.46 |
0.0K |
| 13:31 |
2,576.59 |
2,576.66 |
2,576.59 |
2,576.66 |
0.0K |
| 13:32 |
2,576.57 |
2,576.57 |
2,576.44 |
2,576.44 |
0.0K |
| 13:33 |
2,576.44 |
2,576.66 |
2,576.44 |
2,576.66 |
0.0K |
| 13:34 |
2,576.77 |
2,577.04 |
2,576.77 |
2,577.04 |
0.0K |
| 13:35 |
2,577.26 |
2,577.26 |
2,577.21 |
2,577.23 |
0.0K |
| 13:36 |
2,577.29 |
2,577.48 |
2,577.24 |
2,577.48 |
0.0K |
| 13:37 |
2,577.68 |
2,577.79 |
2,577.68 |
2,577.79 |
0.0K |
| 13:38 |
2,577.90 |
2,578.31 |
2,577.90 |
2,578.31 |
0.0K |
| 13:39 |
2,578.38 |
2,578.74 |
2,578.28 |
2,578.74 |
0.0K |
| 13:40 |
2,578.69 |
2,578.75 |
2,578.67 |
2,578.75 |
0.0K |
| 13:41 |
2,578.85 |
2,578.85 |
2,578.71 |
2,578.71 |
0.0K |
| 13:42 |
2,578.62 |
2,579.07 |
2,578.62 |
2,579.07 |
0.0K |
| 13:43 |
2,579.07 |
2,579.07 |
2,579.00 |
2,579.04 |
0.0K |
| 13:44 |
2,579.20 |
2,579.41 |
2,579.20 |
2,579.41 |
0.0K |
| 13:45 |
2,579.31 |
2,579.31 |
2,579.13 |
2,579.13 |
0.0K |
| 13:46 |
2,579.40 |
2,579.40 |
2,579.02 |
2,579.02 |
0.0K |
| 13:47 |
2,578.97 |
2,578.97 |
2,578.79 |
2,578.79 |
0.0K |
| 13:48 |
2,578.64 |
2,578.64 |
2,578.56 |
2,578.56 |
0.0K |
| 13:49 |
2,578.43 |
2,578.53 |
2,578.43 |
2,578.45 |
0.0K |
| 13:50 |
2,578.60 |
2,578.60 |
2,578.34 |
2,578.35 |
0.0K |
| 13:51 |
2,578.40 |
2,578.60 |
2,578.40 |
2,578.60 |
0.0K |
| 13:52 |
2,578.53 |
2,578.53 |
2,578.40 |
2,578.40 |
0.0K |
| 13:53 |
2,578.33 |
2,578.33 |
2,578.14 |
2,578.23 |
0.0K |
| 13:54 |
2,578.39 |
2,578.41 |
2,578.27 |
2,578.41 |
0.0K |
| 13:55 |
2,578.44 |
2,578.44 |
2,578.15 |
2,578.15 |
0.0K |
| 13:56 |
2,577.97 |
2,577.97 |
2,577.64 |
2,577.64 |
0.0K |
| 13:57 |
2,577.68 |
2,577.79 |
2,577.64 |
2,577.72 |
0.0K |
| 13:58 |
2,577.78 |
2,577.78 |
2,577.68 |
2,577.68 |
0.0K |
| 13:59 |
2,577.66 |
2,577.66 |
2,577.28 |
2,577.28 |
0.0K |
| 14:00 |
2,577.43 |
2,578.13 |
2,577.43 |
2,578.13 |
0.0K |
| 14:01 |
2,578.51 |
2,578.51 |
2,577.85 |
2,577.85 |
0.0K |
| 14:02 |
2,577.43 |
2,577.43 |
2,576.66 |
2,576.66 |
0.0K |
| 14:03 |
2,577.43 |
2,577.51 |
2,577.22 |
2,577.22 |
0.0K |
| 14:04 |
2,577.17 |
2,577.55 |
2,577.17 |
2,577.55 |
0.0K |
| 14:05 |
2,577.48 |
2,577.92 |
2,577.48 |
2,577.87 |
0.0K |
| 14:06 |
2,577.49 |
2,577.49 |
2,577.02 |
2,577.02 |
0.0K |
| 14:07 |
2,577.24 |
2,577.30 |
2,577.09 |
2,577.09 |
0.0K |
| 14:08 |
2,577.12 |
2,577.14 |
2,577.02 |
2,577.02 |
0.0K |
| 14:09 |
2,577.05 |
2,577.42 |
2,576.99 |
2,577.42 |
0.0K |
| 14:10 |
2,577.48 |
2,578.19 |
2,577.48 |
2,578.09 |
0.0K |
| 14:11 |
2,578.29 |
2,578.29 |
2,577.99 |
2,577.99 |
0.0K |
| 14:12 |
2,577.62 |
2,577.82 |
2,577.57 |
2,577.82 |
0.0K |
| 14:13 |
2,577.58 |
2,577.62 |
2,577.21 |
2,577.21 |
0.0K |
| 14:14 |
2,577.18 |
2,577.44 |
2,577.00 |
2,577.00 |
0.0K |
| 14:15 |
2,577.07 |
2,577.43 |
2,577.07 |
2,577.43 |
0.0K |
| 14:16 |
2,577.52 |
2,577.52 |
2,577.13 |
2,577.13 |
0.0K |
| 14:17 |
2,577.10 |
2,577.52 |
2,577.10 |
2,577.52 |
0.0K |
| 14:18 |
2,577.55 |
2,577.91 |
2,577.55 |
2,577.58 |
0.0K |
| 14:19 |
2,577.38 |
2,577.38 |
2,576.69 |
2,576.69 |
0.0K |
| 14:20 |
2,576.75 |
2,577.24 |
2,576.75 |
2,577.24 |
0.0K |
| 14:21 |
2,577.36 |
2,577.36 |
2,576.93 |
2,576.93 |
0.0K |
| 14:22 |
2,576.81 |
2,576.81 |
2,576.47 |
2,576.77 |
0.0K |
| 14:23 |
2,576.97 |
2,577.58 |
2,576.93 |
2,577.58 |
0.0K |
| 14:24 |
2,577.68 |
2,578.07 |
2,577.68 |
2,577.94 |
0.0K |
| 14:25 |
2,577.92 |
2,577.98 |
2,577.85 |
2,577.95 |
0.0K |
| 14:26 |
2,578.03 |
2,578.47 |
2,578.03 |
2,578.47 |
0.0K |
| 14:27 |
2,578.38 |
2,578.54 |
2,578.38 |
2,578.45 |
0.0K |
| 14:28 |
2,578.44 |
2,578.44 |
2,578.24 |
2,578.24 |
0.0K |
| 14:29 |
2,578.33 |
2,578.85 |
2,578.33 |
2,578.85 |
0.0K |
| 14:30 |
2,578.87 |
2,578.90 |
2,578.54 |
2,578.54 |
0.0K |
| 14:31 |
2,578.51 |
2,578.51 |
2,578.26 |
2,578.46 |
0.0K |
| 14:32 |
2,578.68 |
2,579.08 |
2,578.68 |
2,579.04 |
0.0K |
| 14:33 |
2,579.38 |
2,579.74 |
2,579.38 |
2,579.62 |
0.0K |
| 14:34 |
2,579.59 |
2,580.28 |
2,579.54 |
2,580.19 |
0.0K |
| 14:35 |
2,580.43 |
2,580.54 |
2,580.07 |
2,580.54 |
0.0K |
| 14:36 |
2,580.79 |
2,580.88 |
2,580.49 |
2,580.49 |
0.0K |
| 14:37 |
2,579.78 |
2,579.93 |
2,579.43 |
2,579.93 |
0.0K |
| 14:38 |
2,579.13 |
2,579.18 |
2,578.81 |
2,578.94 |
0.0K |
| 14:39 |
2,578.71 |
2,578.71 |
2,578.17 |
2,578.17 |
0.0K |
| 14:40 |
2,577.99 |
2,578.05 |
2,577.68 |
2,577.71 |
0.0K |
| 14:41 |
2,577.82 |
2,577.91 |
2,577.51 |
2,577.51 |
0.0K |
| 14:42 |
2,577.46 |
2,578.85 |
2,577.46 |
2,578.69 |
0.0K |
| 14:43 |
2,578.99 |
2,579.11 |
2,578.89 |
2,578.94 |
0.0K |
| 14:44 |
2,579.07 |
2,579.12 |
2,579.03 |
2,579.10 |
0.0K |
| 14:45 |
2,579.52 |
2,579.98 |
2,579.49 |
2,579.98 |
0.0K |
| 14:46 |
2,580.62 |
2,580.62 |
2,580.02 |
2,580.02 |
0.0K |
| 14:47 |
2,579.54 |
2,579.64 |
2,579.42 |
2,579.64 |
0.0K |
| 14:48 |
2,579.75 |
2,579.75 |
2,579.14 |
2,579.14 |
0.0K |
| 14:49 |
2,578.58 |
2,578.58 |
2,577.23 |
2,577.31 |
0.0K |
| 14:50 |
2,577.21 |
2,577.21 |
2,575.77 |
2,575.79 |
0.0K |
| 14:51 |
2,575.33 |
2,576.06 |
2,575.21 |
2,576.06 |
0.0K |
| 14:52 |
2,576.38 |
2,576.38 |
2,575.80 |
2,575.80 |
0.0K |
| 14:53 |
2,575.78 |
2,575.78 |
2,574.42 |
2,574.42 |
0.0K |
| 14:54 |
2,574.29 |
2,574.88 |
2,574.29 |
2,574.53 |
0.0K |
| 14:55 |
2,574.50 |
2,574.50 |
2,574.01 |
2,574.12 |
0.0K |
| 14:56 |
2,573.41 |
2,573.41 |
2,571.78 |
2,571.78 |
0.0K |
| 14:57 |
2,571.17 |
2,571.31 |
2,571.16 |
2,571.31 |
0.0K |
| 14:58 |
2,571.20 |
2,571.20 |
2,570.53 |
2,570.53 |
0.0K |
| 14:59 |
2,570.50 |
2,570.85 |
2,570.20 |
2,570.20 |
0.0K |
| 15:00 |
2,570.00 |
2,570.00 |
2,569.21 |
2,569.21 |
0.0K |
| 15:01 |
2,569.91 |
2,569.91 |
2,569.15 |
2,569.15 |
0.0K |
| 15:02 |
2,569.24 |
2,569.42 |
2,569.24 |
2,569.42 |
0.0K |
| 15:03 |
2,570.23 |
2,570.52 |
2,569.52 |
2,569.52 |
0.0K |
| 15:04 |
2,569.41 |
2,569.41 |
2,568.09 |
2,568.09 |
0.0K |
| 15:05 |
2,568.12 |
2,568.63 |
2,568.12 |
2,568.33 |
0.0K |
| 15:06 |
2,568.18 |
2,568.21 |
2,567.92 |
2,568.21 |
0.0K |
| 15:07 |
2,568.38 |
2,569.68 |
2,568.38 |
2,569.68 |
0.0K |
| 15:08 |
2,569.53 |
2,569.53 |
2,568.28 |
2,568.28 |
0.0K |
| 15:09 |
2,568.40 |
2,569.63 |
2,568.40 |
2,569.63 |
0.0K |
| 15:10 |
2,569.55 |
2,569.72 |
2,569.41 |
2,569.41 |
0.0K |
| 15:11 |
2,569.44 |
2,570.08 |
2,569.34 |
2,570.08 |
0.0K |
| 15:12 |
2,570.04 |
2,570.04 |
2,569.69 |
2,569.70 |
0.0K |
| 15:13 |
2,569.93 |
2,569.93 |
2,569.34 |
2,569.56 |
0.0K |
| 15:14 |
2,569.94 |
2,571.00 |
2,569.94 |
2,571.00 |
0.0K |
| 15:15 |
2,570.23 |
2,570.23 |
2,569.55 |
2,570.04 |
0.0K |
| 15:16 |
2,569.67 |
2,569.67 |
2,567.67 |
2,567.67 |
0.0K |
| 15:17 |
2,567.26 |
2,567.26 |
2,566.92 |
2,567.19 |
0.0K |
| 15:18 |
2,567.18 |
2,568.22 |
2,567.18 |
2,567.89 |
0.0K |
| 15:19 |
2,567.83 |
2,567.83 |
2,567.70 |
2,567.73 |
0.0K |
| 15:20 |
2,567.82 |
2,567.88 |
2,567.82 |
2,567.85 |
0.0K |
| 15:21 |
2,568.11 |
2,568.28 |
2,568.11 |
2,568.28 |
0.0K |
| 15:22 |
2,568.13 |
2,568.13 |
2,566.45 |
2,566.45 |
0.0K |
| 15:23 |
2,566.47 |
2,566.47 |
2,565.83 |
2,565.83 |
0.0K |
| 15:24 |
2,565.69 |
2,565.69 |
2,565.31 |
2,565.53 |
0.0K |
| 15:25 |
2,565.46 |
2,565.85 |
2,565.17 |
2,565.85 |
0.0K |
| 15:26 |
2,566.12 |
2,566.32 |
2,565.74 |
2,565.90 |
0.0K |
| 15:27 |
2,565.82 |
2,566.05 |
2,565.70 |
2,566.05 |
0.0K |
| 15:28 |
2,565.98 |
2,565.98 |
2,565.71 |
2,565.98 |
0.0K |
| 15:29 |
2,565.87 |
2,565.87 |
2,565.41 |
2,565.41 |
0.0K |
| 15:30 |
2,565.39 |
2,565.81 |
2,565.39 |
2,565.68 |
0.0K |
| 15:31 |
2,565.78 |
2,566.09 |
2,565.78 |
2,565.80 |
0.0K |
| 15:32 |
2,565.67 |
2,565.77 |
2,565.52 |
2,565.77 |
0.0K |
| 15:33 |
2,565.42 |
2,566.08 |
2,565.42 |
2,566.08 |
0.0K |
| 15:34 |
2,566.46 |
2,566.46 |
2,565.75 |
2,565.90 |
0.0K |
| 15:35 |
2,566.09 |
2,566.09 |
2,565.85 |
2,565.89 |
0.0K |
| 15:36 |
2,565.86 |
2,566.08 |
2,564.72 |
2,564.72 |
0.0K |
| 15:37 |
2,564.33 |
2,564.33 |
2,563.90 |
2,563.90 |
0.0K |
| 15:38 |
2,563.82 |
2,564.95 |
2,563.82 |
2,564.95 |
0.0K |
| 15:39 |
2,564.50 |
2,564.80 |
2,564.50 |
2,564.80 |
0.0K |
| 15:40 |
2,564.52 |
2,564.61 |
2,564.35 |
2,564.35 |
0.0K |
| 15:41 |
2,564.24 |
2,564.58 |
2,564.24 |
2,564.50 |
0.0K |
| 15:42 |
2,564.78 |
2,564.96 |
2,564.75 |
2,564.93 |
0.0K |
| 15:43 |
2,564.71 |
2,564.71 |
2,564.41 |
2,564.48 |
0.0K |
| 15:44 |
2,564.49 |
2,564.60 |
2,564.29 |
2,564.29 |
0.0K |
| 15:45 |
2,564.32 |
2,564.85 |
2,564.32 |
2,564.85 |
0.0K |
| 15:46 |
2,564.89 |
2,565.29 |
2,564.89 |
2,565.29 |
0.0K |
| 15:47 |
2,565.79 |
2,566.60 |
2,565.79 |
2,566.60 |
0.0K |
| 15:48 |
2,566.70 |
2,567.46 |
2,566.70 |
2,567.28 |
0.0K |
| 15:49 |
2,567.15 |
2,567.15 |
2,566.74 |
2,566.84 |
0.0K |
| 15:50 |
2,566.95 |
2,568.15 |
2,566.95 |
2,568.15 |
0.0K |
| 15:51 |
2,567.88 |
2,567.88 |
2,567.18 |
2,567.46 |
0.0K |
| 15:52 |
2,567.33 |
2,567.33 |
2,566.68 |
2,566.92 |
0.0K |
| 15:53 |
2,566.84 |
2,566.84 |
2,566.30 |
2,566.30 |
0.0K |
| 15:54 |
2,566.79 |
2,567.35 |
2,566.70 |
2,567.17 |
0.0K |
| 15:55 |
2,567.52 |
2,567.67 |
2,567.20 |
2,567.67 |
0.0K |
| 15:56 |
2,568.09 |
2,568.82 |
2,568.09 |
2,568.82 |
0.0K |
| 15:57 |
2,568.60 |
2,569.69 |
2,568.60 |
2,569.69 |
0.0K |
| 15:58 |
2,569.82 |
2,569.82 |
2,569.45 |
2,569.45 |
0.0K |
| 15:59 |
2,569.53 |
2,569.53 |
2,568.96 |
2,568.96 |
0.0K |
| 16:00 |
2,568.31 |
2,568.64 |
2,568.31 |
2,568.64 |
0.0K |
| 16:01 |
2,568.64 |
2,568.64 |
2,568.64 |
2,568.64 |
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
|