| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,587.28 |
2,589.15 |
2,585.72 |
2,585.72 |
0.0K |
| 09:31 |
2,585.60 |
2,588.17 |
2,585.60 |
2,587.64 |
0.0K |
| 09:32 |
2,587.84 |
2,587.84 |
2,586.85 |
2,586.85 |
0.0K |
| 09:33 |
2,587.25 |
2,588.22 |
2,586.39 |
2,586.39 |
0.0K |
| 09:34 |
2,586.18 |
2,586.60 |
2,586.06 |
2,586.34 |
0.0K |
| 09:35 |
2,586.59 |
2,587.11 |
2,586.57 |
2,586.57 |
0.0K |
| 09:36 |
2,587.27 |
2,587.54 |
2,586.79 |
2,586.79 |
0.0K |
| 09:37 |
2,586.47 |
2,586.92 |
2,586.29 |
2,586.92 |
0.0K |
| 09:38 |
2,586.21 |
2,586.21 |
2,584.73 |
2,585.36 |
0.0K |
| 09:39 |
2,585.77 |
2,585.85 |
2,584.32 |
2,584.32 |
0.0K |
| 09:40 |
2,584.16 |
2,584.58 |
2,584.16 |
2,584.58 |
0.0K |
| 09:41 |
2,584.39 |
2,585.54 |
2,584.39 |
2,585.54 |
0.0K |
| 09:42 |
2,585.76 |
2,585.76 |
2,584.29 |
2,584.29 |
0.0K |
| 09:43 |
2,584.29 |
2,584.29 |
2,583.45 |
2,583.67 |
0.0K |
| 09:44 |
2,583.37 |
2,584.41 |
2,583.37 |
2,584.41 |
0.0K |
| 09:45 |
2,583.79 |
2,583.79 |
2,583.18 |
2,583.43 |
0.0K |
| 09:46 |
2,583.72 |
2,584.66 |
2,582.92 |
2,584.66 |
0.0K |
| 09:47 |
2,584.48 |
2,584.86 |
2,584.41 |
2,584.41 |
0.0K |
| 09:48 |
2,584.45 |
2,584.45 |
2,583.40 |
2,583.40 |
0.0K |
| 09:49 |
2,582.93 |
2,582.93 |
2,580.73 |
2,580.77 |
0.0K |
| 09:50 |
2,581.28 |
2,581.64 |
2,581.28 |
2,581.64 |
0.0K |
| 09:51 |
2,581.74 |
2,582.90 |
2,581.69 |
2,582.90 |
0.0K |
| 09:52 |
2,582.98 |
2,583.97 |
2,582.75 |
2,583.97 |
0.0K |
| 09:53 |
2,584.48 |
2,584.48 |
2,583.29 |
2,583.29 |
0.0K |
| 09:54 |
2,581.57 |
2,581.57 |
2,578.92 |
2,578.92 |
0.0K |
| 09:55 |
2,578.75 |
2,579.58 |
2,578.75 |
2,579.58 |
0.0K |
| 09:56 |
2,581.31 |
2,581.31 |
2,580.84 |
2,580.84 |
0.0K |
| 09:57 |
2,580.51 |
2,580.72 |
2,580.47 |
2,580.72 |
0.0K |
| 09:58 |
2,580.24 |
2,581.80 |
2,580.08 |
2,581.80 |
0.0K |
| 09:59 |
2,582.05 |
2,582.54 |
2,581.99 |
2,582.54 |
0.0K |
| 10:00 |
2,582.64 |
2,583.84 |
2,582.64 |
2,583.84 |
0.0K |
| 10:01 |
2,583.63 |
2,583.73 |
2,582.81 |
2,582.81 |
0.0K |
| 10:02 |
2,582.83 |
2,583.12 |
2,582.83 |
2,583.12 |
0.0K |
| 10:03 |
2,582.68 |
2,582.68 |
2,581.50 |
2,581.50 |
0.0K |
| 10:04 |
2,581.46 |
2,582.26 |
2,581.46 |
2,582.26 |
0.0K |
| 10:05 |
2,582.17 |
2,582.67 |
2,582.17 |
2,582.53 |
0.0K |
| 10:06 |
2,582.39 |
2,583.02 |
2,582.39 |
2,582.82 |
0.0K |
| 10:07 |
2,583.06 |
2,583.86 |
2,583.06 |
2,583.86 |
0.0K |
| 10:08 |
2,583.65 |
2,583.74 |
2,582.72 |
2,582.72 |
0.0K |
| 10:09 |
2,582.15 |
2,582.22 |
2,582.00 |
2,582.00 |
0.0K |
| 10:10 |
2,582.32 |
2,582.32 |
2,580.46 |
2,580.46 |
0.0K |
| 10:11 |
2,580.89 |
2,580.91 |
2,580.54 |
2,580.91 |
0.0K |
| 10:12 |
2,581.17 |
2,581.17 |
2,580.17 |
2,580.60 |
0.0K |
| 10:13 |
2,581.90 |
2,582.26 |
2,581.82 |
2,582.26 |
0.0K |
| 10:14 |
2,582.29 |
2,582.72 |
2,582.29 |
2,582.72 |
0.0K |
| 10:15 |
2,582.72 |
2,582.74 |
2,582.46 |
2,582.46 |
0.0K |
| 10:16 |
2,582.25 |
2,582.25 |
2,580.13 |
2,580.13 |
0.0K |
| 10:17 |
2,580.36 |
2,580.86 |
2,580.20 |
2,580.20 |
0.0K |
| 10:18 |
2,579.95 |
2,580.13 |
2,579.78 |
2,580.13 |
0.0K |
| 10:19 |
2,580.08 |
2,580.77 |
2,579.96 |
2,580.77 |
0.0K |
| 10:20 |
2,580.88 |
2,580.88 |
2,579.78 |
2,579.78 |
0.0K |
| 10:21 |
2,579.12 |
2,579.12 |
2,578.70 |
2,578.89 |
0.0K |
| 10:22 |
2,579.28 |
2,579.76 |
2,579.18 |
2,579.76 |
0.0K |
| 10:23 |
2,579.26 |
2,579.26 |
2,578.23 |
2,578.34 |
0.0K |
| 10:24 |
2,578.25 |
2,578.49 |
2,578.25 |
2,578.29 |
0.0K |
| 10:25 |
2,577.97 |
2,577.97 |
2,577.34 |
2,577.53 |
0.0K |
| 10:26 |
2,577.37 |
2,578.33 |
2,577.37 |
2,578.33 |
0.0K |
| 10:27 |
2,579.07 |
2,579.07 |
2,577.94 |
2,578.28 |
0.0K |
| 10:28 |
2,578.35 |
2,578.45 |
2,577.72 |
2,577.72 |
0.0K |
| 10:29 |
2,577.94 |
2,578.86 |
2,577.94 |
2,578.86 |
0.0K |
| 10:30 |
2,579.34 |
2,579.72 |
2,579.34 |
2,579.37 |
0.0K |
| 10:31 |
2,579.64 |
2,580.38 |
2,579.64 |
2,580.38 |
0.0K |
| 10:32 |
2,580.31 |
2,581.34 |
2,580.31 |
2,581.34 |
0.0K |
| 10:33 |
2,581.57 |
2,581.75 |
2,581.35 |
2,581.71 |
0.0K |
| 10:34 |
2,582.11 |
2,583.05 |
2,582.11 |
2,583.05 |
0.0K |
| 10:35 |
2,582.73 |
2,582.73 |
2,581.72 |
2,581.72 |
0.0K |
| 10:36 |
2,581.51 |
2,581.79 |
2,581.49 |
2,581.51 |
0.0K |
| 10:37 |
2,582.49 |
2,582.56 |
2,582.34 |
2,582.56 |
0.0K |
| 10:38 |
2,582.72 |
2,583.04 |
2,582.72 |
2,583.00 |
0.0K |
| 10:39 |
2,583.03 |
2,583.56 |
2,583.03 |
2,583.54 |
0.0K |
| 10:40 |
2,583.60 |
2,583.60 |
2,582.78 |
2,583.32 |
0.0K |
| 10:41 |
2,582.75 |
2,583.17 |
2,582.39 |
2,583.17 |
0.0K |
| 10:42 |
2,583.43 |
2,583.43 |
2,582.92 |
2,582.92 |
0.0K |
| 10:43 |
2,582.85 |
2,583.48 |
2,582.85 |
2,582.97 |
0.0K |
| 10:44 |
2,583.21 |
2,583.21 |
2,582.75 |
2,582.85 |
0.0K |
| 10:45 |
2,582.88 |
2,583.11 |
2,582.81 |
2,583.11 |
0.0K |
| 10:46 |
2,583.02 |
2,583.21 |
2,581.44 |
2,581.44 |
0.0K |
| 10:47 |
2,581.57 |
2,582.12 |
2,581.57 |
2,582.12 |
0.0K |
| 10:48 |
2,581.41 |
2,581.41 |
2,580.48 |
2,580.83 |
0.0K |
| 10:49 |
2,581.46 |
2,581.72 |
2,581.05 |
2,581.05 |
0.0K |
| 10:50 |
2,580.83 |
2,580.96 |
2,579.82 |
2,579.82 |
0.0K |
| 10:51 |
2,579.36 |
2,579.40 |
2,579.11 |
2,579.19 |
0.0K |
| 10:52 |
2,578.62 |
2,578.79 |
2,578.62 |
2,578.74 |
0.0K |
| 10:53 |
2,578.64 |
2,578.85 |
2,578.54 |
2,578.85 |
0.0K |
| 10:54 |
2,578.45 |
2,579.01 |
2,578.45 |
2,579.01 |
0.0K |
| 10:55 |
2,579.03 |
2,579.18 |
2,578.90 |
2,579.18 |
0.0K |
| 10:56 |
2,578.56 |
2,579.07 |
2,578.56 |
2,579.01 |
0.0K |
| 10:57 |
2,578.82 |
2,578.82 |
2,577.87 |
2,577.94 |
0.0K |
| 10:58 |
2,578.15 |
2,578.22 |
2,578.15 |
2,578.20 |
0.0K |
| 10:59 |
2,578.14 |
2,578.53 |
2,577.95 |
2,578.13 |
0.0K |
| 11:00 |
2,577.59 |
2,578.24 |
2,577.59 |
2,578.24 |
0.0K |
| 11:01 |
2,578.19 |
2,578.19 |
2,576.99 |
2,577.80 |
0.0K |
| 11:02 |
2,578.11 |
2,578.37 |
2,578.11 |
2,578.37 |
0.0K |
| 11:03 |
2,578.41 |
2,578.41 |
2,577.58 |
2,578.19 |
0.0K |
| 11:04 |
2,578.62 |
2,578.62 |
2,578.29 |
2,578.29 |
0.0K |
| 11:05 |
2,578.11 |
2,578.35 |
2,578.06 |
2,578.35 |
0.0K |
| 11:06 |
2,578.56 |
2,579.21 |
2,578.56 |
2,579.21 |
0.0K |
| 11:07 |
2,579.42 |
2,580.23 |
2,579.42 |
2,580.23 |
0.0K |
| 11:08 |
2,580.42 |
2,580.44 |
2,579.78 |
2,579.78 |
0.0K |
| 11:09 |
2,579.37 |
2,579.37 |
2,578.75 |
2,578.75 |
0.0K |
| 11:10 |
2,578.36 |
2,579.28 |
2,578.36 |
2,579.28 |
0.0K |
| 11:11 |
2,578.85 |
2,578.99 |
2,578.72 |
2,578.99 |
0.0K |
| 11:12 |
2,579.08 |
2,579.37 |
2,579.08 |
2,579.31 |
0.0K |
| 11:13 |
2,578.98 |
2,579.08 |
2,578.08 |
2,578.08 |
0.0K |
| 11:14 |
2,578.08 |
2,578.29 |
2,578.08 |
2,578.12 |
0.0K |
| 11:15 |
2,577.75 |
2,577.75 |
2,577.49 |
2,577.58 |
0.0K |
| 11:16 |
2,577.37 |
2,578.19 |
2,577.37 |
2,578.19 |
0.0K |
| 11:17 |
2,578.24 |
2,578.49 |
2,578.11 |
2,578.11 |
0.0K |
| 11:18 |
2,578.19 |
2,578.46 |
2,577.57 |
2,577.57 |
0.0K |
| 11:19 |
2,577.63 |
2,577.99 |
2,577.63 |
2,577.72 |
0.0K |
| 11:20 |
2,577.69 |
2,578.08 |
2,577.69 |
2,578.08 |
0.0K |
| 11:21 |
2,578.23 |
2,578.44 |
2,578.23 |
2,578.40 |
0.0K |
| 11:22 |
2,578.18 |
2,578.42 |
2,578.18 |
2,578.36 |
0.0K |
| 11:23 |
2,577.63 |
2,577.77 |
2,577.63 |
2,577.77 |
0.0K |
| 11:24 |
2,577.96 |
2,578.51 |
2,577.96 |
2,578.51 |
0.0K |
| 11:25 |
2,578.56 |
2,578.56 |
2,577.67 |
2,577.67 |
0.0K |
| 11:26 |
2,577.41 |
2,577.41 |
2,576.18 |
2,576.21 |
0.0K |
| 11:27 |
2,576.26 |
2,576.51 |
2,576.23 |
2,576.51 |
0.0K |
| 11:28 |
2,577.08 |
2,577.37 |
2,577.08 |
2,577.37 |
0.0K |
| 11:29 |
2,576.49 |
2,576.67 |
2,576.41 |
2,576.66 |
0.0K |
| 11:30 |
2,576.54 |
2,577.23 |
2,576.54 |
2,577.18 |
0.0K |
| 11:31 |
2,577.30 |
2,577.64 |
2,577.30 |
2,577.43 |
0.0K |
| 11:32 |
2,577.07 |
2,577.07 |
2,576.56 |
2,576.60 |
0.0K |
| 11:33 |
2,576.50 |
2,576.50 |
2,575.55 |
2,575.55 |
0.0K |
| 11:34 |
2,575.53 |
2,575.61 |
2,575.38 |
2,575.50 |
0.0K |
| 11:35 |
2,575.46 |
2,575.83 |
2,575.46 |
2,575.83 |
0.0K |
| 11:36 |
2,575.81 |
2,575.81 |
2,575.64 |
2,575.80 |
0.0K |
| 11:37 |
2,576.27 |
2,576.78 |
2,576.27 |
2,576.78 |
0.0K |
| 11:38 |
2,576.64 |
2,576.71 |
2,576.47 |
2,576.71 |
0.0K |
| 11:39 |
2,576.34 |
2,576.60 |
2,576.34 |
2,576.55 |
0.0K |
| 11:40 |
2,576.72 |
2,576.72 |
2,575.75 |
2,575.75 |
0.0K |
| 11:41 |
2,575.42 |
2,575.84 |
2,575.42 |
2,575.84 |
0.0K |
| 11:42 |
2,575.74 |
2,576.26 |
2,575.74 |
2,576.26 |
0.0K |
| 11:43 |
2,576.32 |
2,576.39 |
2,575.80 |
2,575.80 |
0.0K |
| 11:44 |
2,575.79 |
2,575.79 |
2,575.19 |
2,575.19 |
0.0K |
| 11:45 |
2,574.95 |
2,575.19 |
2,574.82 |
2,574.95 |
0.0K |
| 11:46 |
2,574.89 |
2,575.14 |
2,574.68 |
2,574.68 |
0.0K |
| 11:47 |
2,574.80 |
2,574.80 |
2,574.73 |
2,574.75 |
0.0K |
| 11:48 |
2,575.17 |
2,575.31 |
2,575.17 |
2,575.27 |
0.0K |
| 11:49 |
2,575.14 |
2,575.16 |
2,575.02 |
2,575.02 |
0.0K |
| 11:50 |
2,574.94 |
2,574.94 |
2,574.53 |
2,574.53 |
0.0K |
| 11:51 |
2,574.04 |
2,574.32 |
2,573.83 |
2,574.32 |
0.0K |
| 11:52 |
2,574.60 |
2,574.89 |
2,574.60 |
2,574.89 |
0.0K |
| 11:53 |
2,574.79 |
2,575.48 |
2,574.79 |
2,575.47 |
0.0K |
| 11:54 |
2,575.49 |
2,576.43 |
2,575.49 |
2,576.43 |
0.0K |
| 11:55 |
2,576.35 |
2,576.58 |
2,576.35 |
2,576.58 |
0.0K |
| 11:56 |
2,576.63 |
2,576.93 |
2,576.63 |
2,576.93 |
0.0K |
| 11:57 |
2,576.83 |
2,577.62 |
2,576.83 |
2,577.62 |
0.0K |
| 11:58 |
2,577.87 |
2,578.09 |
2,577.50 |
2,577.50 |
0.0K |
| 11:59 |
2,577.31 |
2,577.31 |
2,576.95 |
2,577.05 |
0.0K |
| 12:00 |
2,576.73 |
2,576.76 |
2,576.59 |
2,576.76 |
0.0K |
| 12:01 |
2,576.72 |
2,576.72 |
2,576.09 |
2,576.09 |
0.0K |
| 12:02 |
2,576.27 |
2,576.55 |
2,576.15 |
2,576.55 |
0.0K |
| 12:03 |
2,576.53 |
2,576.53 |
2,575.47 |
2,575.64 |
0.0K |
| 12:04 |
2,575.62 |
2,576.21 |
2,575.49 |
2,576.21 |
0.0K |
| 12:05 |
2,576.37 |
2,576.44 |
2,575.89 |
2,576.42 |
0.0K |
| 12:06 |
2,576.38 |
2,576.79 |
2,576.26 |
2,576.79 |
0.0K |
| 12:07 |
2,576.85 |
2,577.12 |
2,576.85 |
2,577.12 |
0.0K |
| 12:08 |
2,577.27 |
2,577.44 |
2,577.27 |
2,577.35 |
0.0K |
| 12:09 |
2,577.33 |
2,577.33 |
2,576.32 |
2,576.32 |
0.0K |
| 12:10 |
2,576.42 |
2,576.42 |
2,575.03 |
2,575.03 |
0.0K |
| 12:11 |
2,574.81 |
2,575.69 |
2,574.81 |
2,575.69 |
0.0K |
| 12:12 |
2,576.15 |
2,576.33 |
2,576.15 |
2,576.33 |
0.0K |
| 12:13 |
2,576.82 |
2,577.26 |
2,576.82 |
2,577.18 |
0.0K |
| 12:14 |
2,577.33 |
2,577.50 |
2,577.27 |
2,577.27 |
0.0K |
| 12:15 |
2,577.21 |
2,577.62 |
2,577.21 |
2,577.29 |
0.0K |
| 12:16 |
2,577.24 |
2,577.32 |
2,577.07 |
2,577.17 |
0.0K |
| 12:17 |
2,577.38 |
2,577.66 |
2,577.38 |
2,577.66 |
0.0K |
| 12:18 |
2,577.91 |
2,578.08 |
2,577.86 |
2,578.08 |
0.0K |
| 12:19 |
2,578.15 |
2,578.53 |
2,578.15 |
2,578.53 |
0.0K |
| 12:20 |
2,578.60 |
2,579.02 |
2,578.60 |
2,579.02 |
0.0K |
| 12:21 |
2,578.63 |
2,578.78 |
2,578.63 |
2,578.76 |
0.0K |
| 12:22 |
2,578.40 |
2,578.40 |
2,578.08 |
2,578.08 |
0.0K |
| 12:23 |
2,577.99 |
2,578.06 |
2,577.98 |
2,578.06 |
0.0K |
| 12:24 |
2,578.20 |
2,578.42 |
2,578.08 |
2,578.42 |
0.0K |
| 12:25 |
2,578.38 |
2,578.43 |
2,578.35 |
2,578.43 |
0.0K |
| 12:26 |
2,577.69 |
2,577.94 |
2,577.69 |
2,577.94 |
0.0K |
| 12:27 |
2,578.38 |
2,578.48 |
2,578.38 |
2,578.46 |
0.0K |
| 12:28 |
2,578.38 |
2,578.38 |
2,577.97 |
2,578.06 |
0.0K |
| 12:29 |
2,578.08 |
2,578.10 |
2,578.02 |
2,578.09 |
0.0K |
| 12:30 |
2,578.20 |
2,578.20 |
2,578.04 |
2,578.04 |
0.0K |
| 12:31 |
2,578.10 |
2,578.10 |
2,577.83 |
2,577.83 |
0.0K |
| 12:32 |
2,577.94 |
2,578.06 |
2,577.94 |
2,578.04 |
0.0K |
| 12:33 |
2,578.17 |
2,578.55 |
2,578.17 |
2,578.55 |
0.0K |
| 12:34 |
2,578.50 |
2,578.54 |
2,578.44 |
2,578.54 |
0.0K |
| 12:35 |
2,578.64 |
2,578.64 |
2,577.50 |
2,577.50 |
0.0K |
| 12:36 |
2,577.58 |
2,577.66 |
2,577.58 |
2,577.61 |
0.0K |
| 12:37 |
2,577.61 |
2,577.74 |
2,577.54 |
2,577.56 |
0.0K |
| 12:38 |
2,577.42 |
2,577.42 |
2,576.82 |
2,576.82 |
0.0K |
| 12:39 |
2,576.62 |
2,576.93 |
2,576.62 |
2,576.89 |
0.0K |
| 12:40 |
2,577.44 |
2,577.53 |
2,576.55 |
2,576.55 |
0.0K |
| 12:41 |
2,576.44 |
2,576.44 |
2,576.23 |
2,576.23 |
0.0K |
| 12:42 |
2,575.90 |
2,575.90 |
2,575.36 |
2,575.36 |
0.0K |
| 12:43 |
2,575.18 |
2,575.40 |
2,574.64 |
2,574.64 |
0.0K |
| 12:44 |
2,574.36 |
2,574.53 |
2,574.32 |
2,574.53 |
0.0K |
| 12:45 |
2,574.60 |
2,574.80 |
2,574.33 |
2,574.80 |
0.0K |
| 12:46 |
2,574.74 |
2,575.07 |
2,574.74 |
2,574.82 |
0.0K |
| 12:47 |
2,574.83 |
2,575.14 |
2,574.83 |
2,575.14 |
0.0K |
| 12:48 |
2,574.92 |
2,575.21 |
2,574.92 |
2,575.21 |
0.0K |
| 12:49 |
2,575.61 |
2,576.09 |
2,575.61 |
2,576.09 |
0.0K |
| 12:50 |
2,576.06 |
2,576.49 |
2,576.02 |
2,576.49 |
0.0K |
| 12:51 |
2,576.57 |
2,576.79 |
2,576.57 |
2,576.73 |
0.0K |
| 12:52 |
2,576.62 |
2,577.12 |
2,576.62 |
2,577.06 |
0.0K |
| 12:53 |
2,577.43 |
2,577.91 |
2,577.43 |
2,577.88 |
0.0K |
| 12:54 |
2,577.90 |
2,578.47 |
2,577.90 |
2,578.09 |
0.0K |
| 12:55 |
2,578.24 |
2,579.05 |
2,578.24 |
2,579.05 |
0.0K |
| 12:56 |
2,578.87 |
2,579.19 |
2,578.87 |
2,579.12 |
0.0K |
| 12:57 |
2,578.94 |
2,578.94 |
2,578.14 |
2,578.14 |
0.0K |
| 12:58 |
2,577.94 |
2,578.15 |
2,577.94 |
2,578.15 |
0.0K |
| 12:59 |
2,578.35 |
2,578.35 |
2,577.79 |
2,577.79 |
0.0K |
| 13:00 |
2,577.33 |
2,577.90 |
2,577.33 |
2,577.90 |
0.0K |
| 13:01 |
2,577.90 |
2,578.51 |
2,577.90 |
2,578.51 |
0.0K |
| 13:02 |
2,578.60 |
2,578.64 |
2,576.86 |
2,576.87 |
0.0K |
| 13:03 |
2,576.80 |
2,576.80 |
2,575.41 |
2,575.44 |
0.0K |
| 13:04 |
2,575.20 |
2,575.20 |
2,572.65 |
2,572.65 |
0.0K |
| 13:05 |
2,573.05 |
2,574.00 |
2,573.05 |
2,573.27 |
0.0K |
| 13:06 |
2,572.79 |
2,573.69 |
2,572.79 |
2,573.69 |
0.0K |
| 13:07 |
2,573.81 |
2,574.02 |
2,573.81 |
2,574.02 |
0.0K |
| 13:08 |
2,574.05 |
2,574.34 |
2,573.94 |
2,573.94 |
0.0K |
| 13:09 |
2,573.78 |
2,573.98 |
2,573.60 |
2,573.96 |
0.0K |
| 13:10 |
2,574.04 |
2,574.66 |
2,573.93 |
2,573.93 |
0.0K |
| 13:11 |
2,573.87 |
2,574.28 |
2,573.87 |
2,574.28 |
0.0K |
| 13:12 |
2,574.41 |
2,574.56 |
2,574.25 |
2,574.25 |
0.0K |
| 13:13 |
2,574.21 |
2,574.48 |
2,573.83 |
2,574.48 |
0.0K |
| 13:14 |
2,574.40 |
2,574.68 |
2,574.40 |
2,574.46 |
0.0K |
| 13:15 |
2,574.52 |
2,574.52 |
2,573.88 |
2,573.88 |
0.0K |
| 13:16 |
2,574.04 |
2,574.16 |
2,573.73 |
2,573.73 |
0.0K |
| 13:17 |
2,573.58 |
2,574.18 |
2,573.58 |
2,574.18 |
0.0K |
| 13:18 |
2,574.52 |
2,574.52 |
2,573.24 |
2,573.24 |
0.0K |
| 13:19 |
2,573.15 |
2,573.36 |
2,573.15 |
2,573.36 |
0.0K |
| 13:20 |
2,573.59 |
2,574.26 |
2,573.59 |
2,574.26 |
0.0K |
| 13:21 |
2,574.21 |
2,574.41 |
2,574.21 |
2,574.41 |
0.0K |
| 13:22 |
2,574.34 |
2,574.62 |
2,574.34 |
2,574.53 |
0.0K |
| 13:23 |
2,574.61 |
2,575.24 |
2,574.61 |
2,575.24 |
0.0K |
| 13:24 |
2,575.32 |
2,575.48 |
2,575.24 |
2,575.46 |
0.0K |
| 13:25 |
2,575.45 |
2,576.05 |
2,575.45 |
2,576.05 |
0.0K |
| 13:26 |
2,575.85 |
2,576.31 |
2,575.85 |
2,576.31 |
0.0K |
| 13:27 |
2,576.27 |
2,576.27 |
2,575.70 |
2,575.70 |
0.0K |
| 13:28 |
2,575.85 |
2,575.85 |
2,575.31 |
2,575.36 |
0.0K |
| 13:29 |
2,575.72 |
2,576.02 |
2,575.72 |
2,575.98 |
0.0K |
| 13:30 |
2,576.17 |
2,576.43 |
2,575.98 |
2,576.43 |
0.0K |
| 13:31 |
2,576.16 |
2,576.16 |
2,575.28 |
2,575.28 |
0.0K |
| 13:32 |
2,575.27 |
2,575.27 |
2,575.19 |
2,575.24 |
0.0K |
| 13:33 |
2,574.93 |
2,574.93 |
2,574.09 |
2,574.38 |
0.0K |
| 13:34 |
2,574.37 |
2,574.60 |
2,573.83 |
2,573.83 |
0.0K |
| 13:35 |
2,573.38 |
2,574.33 |
2,573.38 |
2,574.33 |
0.0K |
| 13:36 |
2,574.07 |
2,574.13 |
2,574.01 |
2,574.13 |
0.0K |
| 13:37 |
2,574.16 |
2,574.19 |
2,573.62 |
2,573.62 |
0.0K |
| 13:38 |
2,573.48 |
2,573.84 |
2,573.46 |
2,573.84 |
0.0K |
| 13:39 |
2,573.94 |
2,574.08 |
2,573.58 |
2,573.58 |
0.0K |
| 13:40 |
2,573.52 |
2,574.38 |
2,573.52 |
2,574.38 |
0.0K |
| 13:41 |
2,574.34 |
2,574.51 |
2,574.34 |
2,574.49 |
0.0K |
| 13:42 |
2,574.53 |
2,574.98 |
2,574.53 |
2,574.84 |
0.0K |
| 13:43 |
2,574.60 |
2,574.87 |
2,574.60 |
2,574.87 |
0.0K |
| 13:44 |
2,574.88 |
2,575.10 |
2,574.83 |
2,575.10 |
0.0K |
| 13:45 |
2,575.13 |
2,575.56 |
2,575.13 |
2,575.56 |
0.0K |
| 13:46 |
2,575.23 |
2,575.33 |
2,574.93 |
2,574.93 |
0.0K |
| 13:47 |
2,575.03 |
2,575.07 |
2,574.75 |
2,574.75 |
0.0K |
| 13:48 |
2,574.88 |
2,574.99 |
2,574.50 |
2,574.50 |
0.0K |
| 13:49 |
2,574.76 |
2,574.96 |
2,574.76 |
2,574.96 |
0.0K |
| 13:50 |
2,574.99 |
2,575.20 |
2,574.82 |
2,575.01 |
0.0K |
| 13:51 |
2,574.91 |
2,574.91 |
2,574.51 |
2,574.65 |
0.0K |
| 13:52 |
2,574.90 |
2,574.95 |
2,574.50 |
2,574.50 |
0.0K |
| 13:53 |
2,574.61 |
2,575.19 |
2,574.61 |
2,575.19 |
0.0K |
| 13:54 |
2,575.43 |
2,575.64 |
2,575.36 |
2,575.64 |
0.0K |
| 13:55 |
2,575.69 |
2,576.30 |
2,575.69 |
2,576.29 |
0.0K |
| 13:56 |
2,576.43 |
2,576.43 |
2,575.82 |
2,575.82 |
0.0K |
| 13:57 |
2,575.95 |
2,575.95 |
2,575.67 |
2,575.67 |
0.0K |
| 13:58 |
2,575.69 |
2,575.69 |
2,575.58 |
2,575.69 |
0.0K |
| 13:59 |
2,575.92 |
2,575.92 |
2,575.86 |
2,575.91 |
0.0K |
| 14:00 |
2,575.95 |
2,576.08 |
2,575.90 |
2,576.06 |
0.0K |
| 14:01 |
2,576.04 |
2,576.14 |
2,575.71 |
2,575.71 |
0.0K |
| 14:02 |
2,574.92 |
2,574.92 |
2,574.59 |
2,574.59 |
0.0K |
| 14:03 |
2,574.70 |
2,575.29 |
2,574.70 |
2,575.29 |
0.0K |
| 14:04 |
2,575.35 |
2,575.41 |
2,575.29 |
2,575.41 |
0.0K |
| 14:05 |
2,574.87 |
2,574.87 |
2,574.57 |
2,574.71 |
0.0K |
| 14:06 |
2,574.66 |
2,574.68 |
2,574.13 |
2,574.13 |
0.0K |
| 14:07 |
2,573.98 |
2,573.98 |
2,573.66 |
2,573.66 |
0.0K |
| 14:08 |
2,573.35 |
2,573.35 |
2,573.09 |
2,573.09 |
0.0K |
| 14:09 |
2,573.09 |
2,573.09 |
2,572.85 |
2,572.85 |
0.0K |
| 14:10 |
2,572.77 |
2,572.77 |
2,572.64 |
2,572.67 |
0.0K |
| 14:11 |
2,572.64 |
2,572.64 |
2,572.32 |
2,572.55 |
0.0K |
| 14:12 |
2,572.81 |
2,573.23 |
2,572.81 |
2,573.23 |
0.0K |
| 14:13 |
2,573.25 |
2,573.68 |
2,573.25 |
2,573.68 |
0.0K |
| 14:14 |
2,573.52 |
2,573.63 |
2,573.52 |
2,573.57 |
0.0K |
| 14:15 |
2,573.56 |
2,573.72 |
2,573.56 |
2,573.62 |
0.0K |
| 14:16 |
2,572.98 |
2,573.22 |
2,572.98 |
2,573.22 |
0.0K |
| 14:17 |
2,573.30 |
2,573.40 |
2,573.19 |
2,573.36 |
0.0K |
| 14:18 |
2,573.39 |
2,573.39 |
2,572.56 |
2,572.56 |
0.0K |
| 14:19 |
2,572.47 |
2,572.47 |
2,571.85 |
2,571.85 |
0.0K |
| 14:20 |
2,572.04 |
2,572.61 |
2,572.04 |
2,572.58 |
0.0K |
| 14:21 |
2,572.53 |
2,572.65 |
2,572.00 |
2,572.00 |
0.0K |
| 14:22 |
2,572.20 |
2,572.34 |
2,572.14 |
2,572.34 |
0.0K |
| 14:23 |
2,572.23 |
2,572.23 |
2,572.15 |
2,572.19 |
0.0K |
| 14:24 |
2,571.72 |
2,571.72 |
2,571.57 |
2,571.67 |
0.0K |
| 14:25 |
2,571.69 |
2,571.69 |
2,571.46 |
2,571.46 |
0.0K |
| 14:26 |
2,571.70 |
2,572.09 |
2,571.63 |
2,572.09 |
0.0K |
| 14:27 |
2,572.28 |
2,572.69 |
2,572.28 |
2,572.69 |
0.0K |
| 14:28 |
2,572.58 |
2,572.72 |
2,572.50 |
2,572.72 |
0.0K |
| 14:29 |
2,572.81 |
2,573.76 |
2,572.81 |
2,573.76 |
0.0K |
| 14:30 |
2,573.98 |
2,574.06 |
2,573.86 |
2,574.06 |
0.0K |
| 14:31 |
2,573.77 |
2,574.34 |
2,573.77 |
2,574.34 |
0.0K |
| 14:32 |
2,574.24 |
2,574.50 |
2,574.24 |
2,574.50 |
0.0K |
| 14:33 |
2,574.27 |
2,574.27 |
2,573.91 |
2,573.91 |
0.0K |
| 14:34 |
2,574.00 |
2,574.36 |
2,574.00 |
2,574.36 |
0.0K |
| 14:35 |
2,574.36 |
2,574.48 |
2,574.22 |
2,574.48 |
0.0K |
| 14:36 |
2,574.42 |
2,574.75 |
2,574.42 |
2,574.75 |
0.0K |
| 14:37 |
2,574.87 |
2,574.97 |
2,574.81 |
2,574.97 |
0.0K |
| 14:38 |
2,574.86 |
2,575.14 |
2,574.86 |
2,575.14 |
0.0K |
| 14:39 |
2,575.36 |
2,575.39 |
2,575.10 |
2,575.10 |
0.0K |
| 14:40 |
2,575.19 |
2,575.28 |
2,574.40 |
2,574.40 |
0.0K |
| 14:41 |
2,574.22 |
2,574.22 |
2,573.65 |
2,573.65 |
0.0K |
| 14:42 |
2,573.79 |
2,573.79 |
2,573.35 |
2,573.35 |
0.0K |
| 14:43 |
2,573.40 |
2,573.63 |
2,573.02 |
2,573.02 |
0.0K |
| 14:44 |
2,573.17 |
2,573.36 |
2,573.17 |
2,573.21 |
0.0K |
| 14:45 |
2,573.28 |
2,573.29 |
2,573.23 |
2,573.29 |
0.0K |
| 14:46 |
2,573.21 |
2,573.21 |
2,572.90 |
2,573.12 |
0.0K |
| 14:47 |
2,573.25 |
2,573.51 |
2,573.24 |
2,573.51 |
0.0K |
| 14:48 |
2,573.65 |
2,573.71 |
2,573.38 |
2,573.38 |
0.0K |
| 14:49 |
2,573.40 |
2,573.45 |
2,573.28 |
2,573.45 |
0.0K |
| 14:50 |
2,573.28 |
2,573.44 |
2,572.80 |
2,572.80 |
0.0K |
| 14:51 |
2,572.80 |
2,573.17 |
2,572.80 |
2,573.17 |
0.0K |
| 14:52 |
2,573.01 |
2,573.14 |
2,573.01 |
2,573.09 |
0.0K |
| 14:53 |
2,573.29 |
2,573.66 |
2,573.29 |
2,573.66 |
0.0K |
| 14:54 |
2,573.64 |
2,573.64 |
2,573.50 |
2,573.50 |
0.0K |
| 14:55 |
2,573.42 |
2,573.42 |
2,573.27 |
2,573.27 |
0.0K |
| 14:56 |
2,572.94 |
2,573.23 |
2,572.94 |
2,573.23 |
0.0K |
| 14:57 |
2,573.22 |
2,573.99 |
2,573.22 |
2,573.97 |
0.0K |
| 14:58 |
2,573.91 |
2,573.98 |
2,573.69 |
2,573.71 |
0.0K |
| 14:59 |
2,573.80 |
2,573.95 |
2,573.80 |
2,573.95 |
0.0K |
| 15:00 |
2,573.95 |
2,574.12 |
2,573.95 |
2,574.12 |
0.0K |
| 15:01 |
2,574.22 |
2,574.22 |
2,574.11 |
2,574.11 |
0.0K |
| 15:02 |
2,574.16 |
2,574.23 |
2,573.75 |
2,573.88 |
0.0K |
| 15:03 |
2,573.75 |
2,574.16 |
2,573.75 |
2,574.16 |
0.0K |
| 15:04 |
2,573.80 |
2,573.82 |
2,573.72 |
2,573.82 |
0.0K |
| 15:05 |
2,573.82 |
2,574.01 |
2,573.77 |
2,574.01 |
0.0K |
| 15:06 |
2,574.03 |
2,574.15 |
2,574.00 |
2,574.03 |
0.0K |
| 15:07 |
2,573.94 |
2,573.94 |
2,573.67 |
2,573.67 |
0.0K |
| 15:08 |
2,573.60 |
2,573.81 |
2,573.59 |
2,573.81 |
0.0K |
| 15:09 |
2,573.95 |
2,573.95 |
2,573.87 |
2,573.92 |
0.0K |
| 15:10 |
2,573.88 |
2,574.06 |
2,573.88 |
2,574.03 |
0.0K |
| 15:11 |
2,573.66 |
2,573.66 |
2,573.42 |
2,573.42 |
0.0K |
| 15:12 |
2,572.98 |
2,573.16 |
2,572.98 |
2,573.10 |
0.0K |
| 15:13 |
2,573.33 |
2,573.63 |
2,573.33 |
2,573.63 |
0.0K |
| 15:14 |
2,573.59 |
2,573.62 |
2,573.53 |
2,573.62 |
0.0K |
| 15:15 |
2,573.60 |
2,573.69 |
2,573.60 |
2,573.64 |
0.0K |
| 15:16 |
2,573.96 |
2,573.96 |
2,573.27 |
2,573.27 |
0.0K |
| 15:17 |
2,573.28 |
2,573.46 |
2,573.05 |
2,573.05 |
0.0K |
| 15:18 |
2,573.18 |
2,573.32 |
2,573.17 |
2,573.32 |
0.0K |
| 15:19 |
2,573.30 |
2,573.41 |
2,573.30 |
2,573.41 |
0.0K |
| 15:20 |
2,573.57 |
2,573.85 |
2,573.57 |
2,573.85 |
0.0K |
| 15:21 |
2,573.92 |
2,574.15 |
2,573.92 |
2,574.15 |
0.0K |
| 15:22 |
2,573.93 |
2,573.95 |
2,573.89 |
2,573.92 |
0.0K |
| 15:23 |
2,573.91 |
2,574.11 |
2,573.91 |
2,574.05 |
0.0K |
| 15:24 |
2,574.05 |
2,574.26 |
2,574.05 |
2,574.14 |
0.0K |
| 15:25 |
2,574.27 |
2,574.48 |
2,574.22 |
2,574.48 |
0.0K |
| 15:26 |
2,574.41 |
2,574.41 |
2,574.29 |
2,574.29 |
0.0K |
| 15:27 |
2,574.45 |
2,574.60 |
2,574.40 |
2,574.56 |
0.0K |
| 15:28 |
2,574.55 |
2,574.60 |
2,574.47 |
2,574.47 |
0.0K |
| 15:29 |
2,574.16 |
2,574.36 |
2,574.07 |
2,574.36 |
0.0K |
| 15:30 |
2,574.44 |
2,574.56 |
2,574.40 |
2,574.40 |
0.0K |
| 15:31 |
2,574.49 |
2,574.80 |
2,574.49 |
2,574.69 |
0.0K |
| 15:32 |
2,574.89 |
2,574.95 |
2,574.85 |
2,574.87 |
0.0K |
| 15:33 |
2,574.54 |
2,574.54 |
2,574.46 |
2,574.52 |
0.0K |
| 15:34 |
2,574.45 |
2,574.47 |
2,574.05 |
2,574.05 |
0.0K |
| 15:35 |
2,574.05 |
2,574.41 |
2,574.05 |
2,574.39 |
0.0K |
| 15:36 |
2,574.26 |
2,574.57 |
2,574.22 |
2,574.57 |
0.0K |
| 15:37 |
2,574.60 |
2,574.70 |
2,574.51 |
2,574.65 |
0.0K |
| 15:38 |
2,574.66 |
2,574.72 |
2,574.56 |
2,574.56 |
0.0K |
| 15:39 |
2,574.54 |
2,574.61 |
2,574.03 |
2,574.03 |
0.0K |
| 15:40 |
2,574.04 |
2,574.04 |
2,573.88 |
2,573.91 |
0.0K |
| 15:41 |
2,573.88 |
2,573.97 |
2,573.79 |
2,573.79 |
0.0K |
| 15:42 |
2,573.99 |
2,574.03 |
2,573.90 |
2,573.90 |
0.0K |
| 15:43 |
2,573.85 |
2,573.94 |
2,573.80 |
2,573.88 |
0.0K |
| 15:44 |
2,573.97 |
2,574.34 |
2,573.97 |
2,574.28 |
0.0K |
| 15:45 |
2,574.35 |
2,574.63 |
2,574.32 |
2,574.63 |
0.0K |
| 15:46 |
2,574.60 |
2,574.64 |
2,574.34 |
2,574.42 |
0.0K |
| 15:47 |
2,574.41 |
2,574.56 |
2,574.36 |
2,574.56 |
0.0K |
| 15:48 |
2,574.62 |
2,574.93 |
2,574.62 |
2,574.84 |
0.0K |
| 15:49 |
2,574.79 |
2,575.15 |
2,574.79 |
2,575.15 |
0.0K |
| 15:50 |
2,575.15 |
2,577.42 |
2,575.15 |
2,576.63 |
0.0K |
| 15:51 |
2,576.27 |
2,576.27 |
2,575.65 |
2,575.65 |
0.0K |
| 15:52 |
2,575.84 |
2,575.84 |
2,575.47 |
2,575.68 |
0.0K |
| 15:53 |
2,575.59 |
2,575.77 |
2,575.53 |
2,575.56 |
0.0K |
| 15:54 |
2,575.03 |
2,575.12 |
2,575.03 |
2,575.12 |
0.0K |
| 15:55 |
2,575.22 |
2,575.34 |
2,575.12 |
2,575.12 |
0.0K |
| 15:56 |
2,575.35 |
2,575.35 |
2,574.99 |
2,575.32 |
0.0K |
| 15:57 |
2,575.57 |
2,576.02 |
2,575.57 |
2,576.02 |
0.0K |
| 15:58 |
2,575.91 |
2,575.91 |
2,575.31 |
2,575.31 |
0.0K |
| 15:59 |
2,575.18 |
2,575.62 |
2,575.18 |
2,575.62 |
0.0K |
| 16:00 |
2,575.43 |
2,575.64 |
2,575.43 |
2,575.64 |
0.0K |
| 16:01 |
2,575.64 |
2,575.64 |
2,575.64 |
2,575.64 |
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
|