| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,581.65 |
2,588.38 |
2,581.65 |
2,587.92 |
0.0K |
| 09:31 |
2,587.92 |
2,587.92 |
2,587.05 |
2,587.05 |
0.0K |
| 09:32 |
2,587.34 |
2,588.12 |
2,587.34 |
2,588.12 |
0.0K |
| 09:33 |
2,588.29 |
2,588.42 |
2,587.54 |
2,587.54 |
0.0K |
| 09:34 |
2,587.32 |
2,588.36 |
2,587.32 |
2,588.36 |
0.0K |
| 09:35 |
2,589.15 |
2,589.15 |
2,588.39 |
2,588.39 |
0.0K |
| 09:36 |
2,587.96 |
2,588.42 |
2,587.96 |
2,588.20 |
0.0K |
| 09:37 |
2,588.12 |
2,588.40 |
2,588.12 |
2,588.40 |
0.0K |
| 09:38 |
2,588.09 |
2,588.09 |
2,587.40 |
2,587.40 |
0.0K |
| 09:39 |
2,587.54 |
2,587.54 |
2,586.80 |
2,586.80 |
0.0K |
| 09:40 |
2,586.29 |
2,586.29 |
2,585.41 |
2,585.41 |
0.0K |
| 09:41 |
2,585.65 |
2,586.47 |
2,585.65 |
2,586.30 |
0.0K |
| 09:42 |
2,586.04 |
2,586.19 |
2,585.78 |
2,585.78 |
0.0K |
| 09:43 |
2,586.20 |
2,586.35 |
2,586.01 |
2,586.08 |
0.0K |
| 09:44 |
2,585.80 |
2,585.80 |
2,585.41 |
2,585.41 |
0.0K |
| 09:45 |
2,584.93 |
2,584.93 |
2,583.81 |
2,583.81 |
0.0K |
| 09:46 |
2,583.78 |
2,583.90 |
2,583.48 |
2,583.90 |
0.0K |
| 09:47 |
2,584.37 |
2,584.89 |
2,584.27 |
2,584.89 |
0.0K |
| 09:48 |
2,584.61 |
2,584.86 |
2,584.32 |
2,584.32 |
0.0K |
| 09:49 |
2,584.06 |
2,585.14 |
2,584.06 |
2,585.14 |
0.0K |
| 09:50 |
2,585.72 |
2,585.72 |
2,585.30 |
2,585.33 |
0.0K |
| 09:51 |
2,584.95 |
2,585.14 |
2,584.74 |
2,585.14 |
0.0K |
| 09:52 |
2,585.14 |
2,585.14 |
2,584.77 |
2,585.04 |
0.0K |
| 09:53 |
2,584.94 |
2,584.97 |
2,584.89 |
2,584.94 |
0.0K |
| 09:54 |
2,584.85 |
2,585.60 |
2,584.85 |
2,585.60 |
0.0K |
| 09:55 |
2,585.69 |
2,586.09 |
2,585.69 |
2,586.09 |
0.0K |
| 09:56 |
2,586.60 |
2,586.69 |
2,586.59 |
2,586.59 |
0.0K |
| 09:57 |
2,586.50 |
2,586.64 |
2,586.43 |
2,586.64 |
0.0K |
| 09:58 |
2,586.73 |
2,586.73 |
2,586.39 |
2,586.44 |
0.0K |
| 09:59 |
2,586.33 |
2,586.72 |
2,586.33 |
2,586.72 |
0.0K |
| 10:00 |
2,587.02 |
2,587.02 |
2,586.76 |
2,586.76 |
0.0K |
| 10:01 |
2,586.61 |
2,586.84 |
2,586.34 |
2,586.84 |
0.0K |
| 10:02 |
2,586.88 |
2,586.88 |
2,586.60 |
2,586.60 |
0.0K |
| 10:03 |
2,586.06 |
2,586.56 |
2,586.06 |
2,586.12 |
0.0K |
| 10:04 |
2,585.86 |
2,586.52 |
2,585.86 |
2,586.52 |
0.0K |
| 10:05 |
2,586.49 |
2,586.58 |
2,586.29 |
2,586.29 |
0.0K |
| 10:06 |
2,586.20 |
2,586.32 |
2,586.14 |
2,586.22 |
0.0K |
| 10:07 |
2,586.37 |
2,586.37 |
2,585.88 |
2,585.95 |
0.0K |
| 10:08 |
2,586.01 |
2,586.01 |
2,585.50 |
2,585.50 |
0.0K |
| 10:09 |
2,585.34 |
2,585.34 |
2,584.67 |
2,584.67 |
0.0K |
| 10:10 |
2,584.42 |
2,584.42 |
2,583.96 |
2,583.96 |
0.0K |
| 10:11 |
2,584.03 |
2,584.03 |
2,583.20 |
2,583.25 |
0.0K |
| 10:12 |
2,583.03 |
2,583.03 |
2,582.43 |
2,582.60 |
0.0K |
| 10:13 |
2,582.48 |
2,582.64 |
2,582.48 |
2,582.56 |
0.0K |
| 10:14 |
2,582.68 |
2,583.06 |
2,582.68 |
2,582.93 |
0.0K |
| 10:15 |
2,582.63 |
2,582.63 |
2,582.22 |
2,582.22 |
0.0K |
| 10:16 |
2,582.70 |
2,582.70 |
2,582.46 |
2,582.58 |
0.0K |
| 10:17 |
2,582.62 |
2,582.62 |
2,581.97 |
2,582.06 |
0.0K |
| 10:18 |
2,582.00 |
2,582.06 |
2,581.52 |
2,581.52 |
0.0K |
| 10:19 |
2,581.37 |
2,581.37 |
2,580.54 |
2,580.63 |
0.0K |
| 10:20 |
2,580.78 |
2,580.94 |
2,580.74 |
2,580.94 |
0.0K |
| 10:21 |
2,580.77 |
2,580.99 |
2,580.56 |
2,580.98 |
0.0K |
| 10:22 |
2,580.90 |
2,580.93 |
2,580.81 |
2,580.81 |
0.0K |
| 10:23 |
2,580.75 |
2,580.98 |
2,580.47 |
2,580.68 |
0.0K |
| 10:24 |
2,580.93 |
2,581.18 |
2,580.93 |
2,580.95 |
0.0K |
| 10:25 |
2,581.01 |
2,581.24 |
2,581.01 |
2,581.18 |
0.0K |
| 10:26 |
2,581.66 |
2,581.71 |
2,581.58 |
2,581.71 |
0.0K |
| 10:27 |
2,581.63 |
2,581.79 |
2,581.39 |
2,581.39 |
0.0K |
| 10:28 |
2,581.24 |
2,582.11 |
2,581.24 |
2,582.11 |
0.0K |
| 10:29 |
2,582.30 |
2,582.58 |
2,582.20 |
2,582.58 |
0.0K |
| 10:30 |
2,582.51 |
2,582.51 |
2,582.12 |
2,582.15 |
0.0K |
| 10:31 |
2,582.53 |
2,582.53 |
2,582.11 |
2,582.21 |
0.0K |
| 10:32 |
2,582.20 |
2,582.20 |
2,581.77 |
2,581.77 |
0.0K |
| 10:33 |
2,581.84 |
2,582.23 |
2,581.82 |
2,582.23 |
0.0K |
| 10:34 |
2,581.80 |
2,581.80 |
2,581.16 |
2,581.16 |
0.0K |
| 10:35 |
2,581.22 |
2,581.27 |
2,581.01 |
2,581.01 |
0.0K |
| 10:36 |
2,581.08 |
2,581.08 |
2,580.77 |
2,580.87 |
0.0K |
| 10:37 |
2,581.11 |
2,581.18 |
2,581.08 |
2,581.18 |
0.0K |
| 10:38 |
2,581.13 |
2,581.13 |
2,580.92 |
2,580.92 |
0.0K |
| 10:39 |
2,581.18 |
2,581.19 |
2,581.01 |
2,581.01 |
0.0K |
| 10:40 |
2,581.01 |
2,581.01 |
2,580.40 |
2,580.40 |
0.0K |
| 10:41 |
2,580.42 |
2,581.33 |
2,580.42 |
2,581.33 |
0.0K |
| 10:42 |
2,581.66 |
2,582.23 |
2,581.66 |
2,582.23 |
0.0K |
| 10:43 |
2,582.24 |
2,582.52 |
2,582.05 |
2,582.52 |
0.0K |
| 10:44 |
2,582.70 |
2,582.70 |
2,582.35 |
2,582.47 |
0.0K |
| 10:45 |
2,582.06 |
2,582.09 |
2,582.01 |
2,582.01 |
0.0K |
| 10:46 |
2,581.84 |
2,582.33 |
2,581.84 |
2,582.33 |
0.0K |
| 10:47 |
2,582.45 |
2,582.69 |
2,582.30 |
2,582.66 |
0.0K |
| 10:48 |
2,582.65 |
2,583.56 |
2,582.65 |
2,583.56 |
0.0K |
| 10:49 |
2,583.86 |
2,583.86 |
2,583.24 |
2,583.24 |
0.0K |
| 10:50 |
2,583.21 |
2,583.21 |
2,582.64 |
2,582.64 |
0.0K |
| 10:51 |
2,582.60 |
2,582.60 |
2,582.14 |
2,582.14 |
0.0K |
| 10:52 |
2,582.01 |
2,582.47 |
2,582.01 |
2,582.35 |
0.0K |
| 10:53 |
2,582.73 |
2,582.74 |
2,582.71 |
2,582.73 |
0.0K |
| 10:54 |
2,582.75 |
2,583.04 |
2,582.75 |
2,583.04 |
0.0K |
| 10:55 |
2,583.24 |
2,583.24 |
2,582.40 |
2,582.40 |
0.0K |
| 10:56 |
2,582.44 |
2,582.44 |
2,582.02 |
2,582.02 |
0.0K |
| 10:57 |
2,582.07 |
2,582.41 |
2,582.07 |
2,582.27 |
0.0K |
| 10:58 |
2,582.04 |
2,582.27 |
2,581.92 |
2,582.27 |
0.0K |
| 10:59 |
2,582.24 |
2,582.30 |
2,582.11 |
2,582.30 |
0.0K |
| 11:00 |
2,582.19 |
2,582.57 |
2,582.16 |
2,582.57 |
0.0K |
| 11:01 |
2,582.64 |
2,583.30 |
2,582.64 |
2,583.30 |
0.0K |
| 11:02 |
2,583.44 |
2,583.47 |
2,583.34 |
2,583.47 |
0.0K |
| 11:03 |
2,583.69 |
2,583.84 |
2,583.69 |
2,583.82 |
0.0K |
| 11:04 |
2,583.98 |
2,583.98 |
2,583.72 |
2,583.72 |
0.0K |
| 11:05 |
2,583.79 |
2,584.09 |
2,583.79 |
2,584.09 |
0.0K |
| 11:06 |
2,583.88 |
2,583.88 |
2,583.81 |
2,583.87 |
0.0K |
| 11:07 |
2,583.79 |
2,584.34 |
2,583.74 |
2,584.31 |
0.0K |
| 11:08 |
2,584.35 |
2,584.35 |
2,583.90 |
2,583.90 |
0.0K |
| 11:09 |
2,583.79 |
2,583.97 |
2,583.79 |
2,583.89 |
0.0K |
| 11:10 |
2,583.87 |
2,583.87 |
2,583.62 |
2,583.62 |
0.0K |
| 11:11 |
2,583.93 |
2,584.14 |
2,583.72 |
2,583.72 |
0.0K |
| 11:12 |
2,583.26 |
2,583.28 |
2,583.06 |
2,583.09 |
0.0K |
| 11:13 |
2,583.21 |
2,583.22 |
2,583.18 |
2,583.22 |
0.0K |
| 11:14 |
2,583.19 |
2,583.29 |
2,583.07 |
2,583.07 |
0.0K |
| 11:15 |
2,582.87 |
2,582.97 |
2,582.65 |
2,582.65 |
0.0K |
| 11:16 |
2,582.46 |
2,582.51 |
2,582.15 |
2,582.51 |
0.0K |
| 11:17 |
2,582.49 |
2,582.78 |
2,582.49 |
2,582.78 |
0.0K |
| 11:18 |
2,582.67 |
2,582.83 |
2,582.67 |
2,582.83 |
0.0K |
| 11:19 |
2,582.85 |
2,583.28 |
2,582.83 |
2,582.83 |
0.0K |
| 11:20 |
2,582.63 |
2,582.99 |
2,582.63 |
2,582.99 |
0.0K |
| 11:21 |
2,582.98 |
2,583.26 |
2,582.94 |
2,583.18 |
0.0K |
| 11:22 |
2,583.27 |
2,583.27 |
2,583.02 |
2,583.02 |
0.0K |
| 11:23 |
2,582.77 |
2,582.94 |
2,582.77 |
2,582.94 |
0.0K |
| 11:24 |
2,582.93 |
2,583.62 |
2,582.93 |
2,583.62 |
0.0K |
| 11:25 |
2,583.67 |
2,583.67 |
2,583.39 |
2,583.39 |
0.0K |
| 11:26 |
2,583.38 |
2,583.80 |
2,583.25 |
2,583.80 |
0.0K |
| 11:27 |
2,583.75 |
2,583.79 |
2,583.72 |
2,583.72 |
0.0K |
| 11:28 |
2,583.70 |
2,583.99 |
2,583.70 |
2,583.99 |
0.0K |
| 11:29 |
2,583.80 |
2,583.80 |
2,583.47 |
2,583.47 |
0.0K |
| 11:30 |
2,583.17 |
2,583.97 |
2,583.17 |
2,583.97 |
0.0K |
| 11:31 |
2,584.01 |
2,584.50 |
2,584.01 |
2,584.50 |
0.0K |
| 11:32 |
2,584.35 |
2,584.54 |
2,584.35 |
2,584.48 |
0.0K |
| 11:33 |
2,584.62 |
2,584.72 |
2,584.60 |
2,584.60 |
0.0K |
| 11:34 |
2,584.67 |
2,584.67 |
2,584.45 |
2,584.45 |
0.0K |
| 11:35 |
2,584.47 |
2,584.47 |
2,584.28 |
2,584.28 |
0.0K |
| 11:36 |
2,584.39 |
2,584.43 |
2,584.39 |
2,584.40 |
0.0K |
| 11:37 |
2,584.06 |
2,584.06 |
2,583.91 |
2,584.02 |
0.0K |
| 11:38 |
2,584.52 |
2,584.58 |
2,584.50 |
2,584.50 |
0.0K |
| 11:39 |
2,584.40 |
2,584.40 |
2,583.96 |
2,584.04 |
0.0K |
| 11:40 |
2,583.70 |
2,583.71 |
2,583.39 |
2,583.39 |
0.0K |
| 11:41 |
2,583.17 |
2,583.17 |
2,582.66 |
2,582.66 |
0.0K |
| 11:42 |
2,582.61 |
2,582.77 |
2,582.53 |
2,582.53 |
0.0K |
| 11:43 |
2,583.13 |
2,583.92 |
2,583.13 |
2,583.92 |
0.0K |
| 11:44 |
2,584.03 |
2,584.30 |
2,584.03 |
2,584.21 |
0.0K |
| 11:45 |
2,584.22 |
2,584.36 |
2,584.22 |
2,584.36 |
0.0K |
| 11:46 |
2,584.55 |
2,585.02 |
2,584.55 |
2,585.02 |
0.0K |
| 11:47 |
2,584.94 |
2,585.83 |
2,584.94 |
2,585.83 |
0.0K |
| 11:48 |
2,585.77 |
2,585.77 |
2,585.33 |
2,585.33 |
0.0K |
| 11:49 |
2,585.73 |
2,585.73 |
2,585.54 |
2,585.70 |
0.0K |
| 11:50 |
2,585.84 |
2,586.48 |
2,585.84 |
2,586.48 |
0.0K |
| 11:51 |
2,586.46 |
2,586.64 |
2,586.46 |
2,586.64 |
0.0K |
| 11:52 |
2,586.68 |
2,586.70 |
2,586.42 |
2,586.42 |
0.0K |
| 11:53 |
2,586.13 |
2,586.13 |
2,585.71 |
2,585.71 |
0.0K |
| 11:54 |
2,585.62 |
2,585.62 |
2,585.43 |
2,585.43 |
0.0K |
| 11:55 |
2,585.39 |
2,585.39 |
2,584.90 |
2,584.90 |
0.0K |
| 11:56 |
2,584.97 |
2,585.18 |
2,584.97 |
2,585.18 |
0.0K |
| 11:57 |
2,585.34 |
2,585.34 |
2,584.88 |
2,584.88 |
0.0K |
| 11:58 |
2,585.09 |
2,585.61 |
2,585.09 |
2,585.61 |
0.0K |
| 11:59 |
2,585.61 |
2,585.61 |
2,585.47 |
2,585.48 |
0.0K |
| 12:00 |
2,585.35 |
2,585.65 |
2,585.35 |
2,585.58 |
0.0K |
| 12:01 |
2,585.37 |
2,585.37 |
2,585.18 |
2,585.18 |
0.0K |
| 12:02 |
2,585.24 |
2,585.26 |
2,585.20 |
2,585.20 |
0.0K |
| 12:03 |
2,585.21 |
2,585.22 |
2,585.01 |
2,585.01 |
0.0K |
| 12:04 |
2,585.04 |
2,585.05 |
2,584.80 |
2,584.80 |
0.0K |
| 12:05 |
2,584.77 |
2,584.83 |
2,584.69 |
2,584.83 |
0.0K |
| 12:06 |
2,584.82 |
2,584.94 |
2,584.75 |
2,584.94 |
0.0K |
| 12:07 |
2,584.82 |
2,584.82 |
2,584.71 |
2,584.72 |
0.0K |
| 12:08 |
2,584.64 |
2,584.72 |
2,584.64 |
2,584.66 |
0.0K |
| 12:09 |
2,584.60 |
2,584.61 |
2,584.37 |
2,584.37 |
0.0K |
| 12:10 |
2,584.09 |
2,584.09 |
2,583.95 |
2,583.97 |
0.0K |
| 12:11 |
2,583.96 |
2,583.96 |
2,583.61 |
2,583.61 |
0.0K |
| 12:12 |
2,583.23 |
2,583.26 |
2,583.16 |
2,583.20 |
0.0K |
| 12:13 |
2,583.17 |
2,583.17 |
2,582.43 |
2,582.43 |
0.0K |
| 12:14 |
2,582.45 |
2,582.45 |
2,582.15 |
2,582.15 |
0.0K |
| 12:15 |
2,582.27 |
2,582.39 |
2,582.08 |
2,582.08 |
0.0K |
| 12:16 |
2,581.77 |
2,581.81 |
2,581.42 |
2,581.49 |
0.0K |
| 12:17 |
2,581.58 |
2,581.58 |
2,581.52 |
2,581.54 |
0.0K |
| 12:18 |
2,581.42 |
2,582.42 |
2,581.42 |
2,582.01 |
0.0K |
| 12:19 |
2,581.96 |
2,582.09 |
2,581.96 |
2,582.04 |
0.0K |
| 12:20 |
2,582.26 |
2,582.26 |
2,582.05 |
2,582.05 |
0.0K |
| 12:21 |
2,581.69 |
2,581.69 |
2,581.55 |
2,581.69 |
0.0K |
| 12:22 |
2,581.81 |
2,581.81 |
2,581.66 |
2,581.67 |
0.0K |
| 12:23 |
2,581.61 |
2,581.88 |
2,581.61 |
2,581.88 |
0.0K |
| 12:24 |
2,581.78 |
2,582.28 |
2,581.78 |
2,582.28 |
0.0K |
| 12:25 |
2,582.65 |
2,582.65 |
2,582.35 |
2,582.35 |
0.0K |
| 12:26 |
2,582.39 |
2,582.40 |
2,582.34 |
2,582.40 |
0.0K |
| 12:27 |
2,582.47 |
2,582.58 |
2,582.47 |
2,582.48 |
0.0K |
| 12:28 |
2,582.68 |
2,583.19 |
2,582.68 |
2,583.13 |
0.0K |
| 12:29 |
2,583.18 |
2,583.35 |
2,583.18 |
2,583.35 |
0.0K |
| 12:30 |
2,583.20 |
2,583.20 |
2,583.10 |
2,583.11 |
0.0K |
| 12:31 |
2,583.27 |
2,583.51 |
2,583.24 |
2,583.51 |
0.0K |
| 12:32 |
2,583.40 |
2,583.47 |
2,583.27 |
2,583.27 |
0.0K |
| 12:33 |
2,583.32 |
2,583.32 |
2,583.13 |
2,583.30 |
0.0K |
| 12:34 |
2,583.25 |
2,583.61 |
2,583.25 |
2,583.61 |
0.0K |
| 12:35 |
2,583.71 |
2,584.39 |
2,583.71 |
2,584.16 |
0.0K |
| 12:36 |
2,584.09 |
2,584.10 |
2,583.63 |
2,583.63 |
0.0K |
| 12:37 |
2,583.42 |
2,583.48 |
2,583.38 |
2,583.48 |
0.0K |
| 12:38 |
2,583.56 |
2,583.69 |
2,583.56 |
2,583.69 |
0.0K |
| 12:39 |
2,583.68 |
2,583.71 |
2,583.48 |
2,583.55 |
0.0K |
| 12:40 |
2,583.56 |
2,583.56 |
2,583.46 |
2,583.46 |
0.0K |
| 12:41 |
2,583.47 |
2,583.47 |
2,583.25 |
2,583.34 |
0.0K |
| 12:42 |
2,583.39 |
2,583.73 |
2,583.39 |
2,583.73 |
0.0K |
| 12:43 |
2,583.78 |
2,584.58 |
2,583.78 |
2,584.58 |
0.0K |
| 12:44 |
2,584.64 |
2,584.64 |
2,584.44 |
2,584.44 |
0.0K |
| 12:45 |
2,584.42 |
2,584.42 |
2,584.21 |
2,584.21 |
0.0K |
| 12:46 |
2,584.37 |
2,584.38 |
2,584.31 |
2,584.33 |
0.0K |
| 12:47 |
2,584.21 |
2,584.30 |
2,584.10 |
2,584.30 |
0.0K |
| 12:48 |
2,584.28 |
2,584.28 |
2,583.96 |
2,583.96 |
0.0K |
| 12:49 |
2,583.87 |
2,584.26 |
2,583.87 |
2,584.16 |
0.0K |
| 12:50 |
2,584.30 |
2,584.65 |
2,584.30 |
2,584.36 |
0.0K |
| 12:51 |
2,584.37 |
2,584.41 |
2,584.37 |
2,584.37 |
0.0K |
| 12:52 |
2,584.53 |
2,584.77 |
2,584.53 |
2,584.74 |
0.0K |
| 12:53 |
2,584.68 |
2,584.68 |
2,584.55 |
2,584.55 |
0.0K |
| 12:54 |
2,584.87 |
2,584.99 |
2,584.87 |
2,584.99 |
0.0K |
| 12:55 |
2,585.19 |
2,585.19 |
2,585.15 |
2,585.19 |
0.0K |
| 12:56 |
2,585.03 |
2,585.39 |
2,584.99 |
2,585.39 |
0.0K |
| 12:57 |
2,585.34 |
2,585.34 |
2,585.15 |
2,585.18 |
0.0K |
| 12:58 |
2,585.13 |
2,585.22 |
2,585.12 |
2,585.12 |
0.0K |
| 12:59 |
2,585.06 |
2,585.22 |
2,585.05 |
2,585.22 |
0.0K |
| 13:00 |
2,585.55 |
2,585.55 |
2,585.38 |
2,585.38 |
0.0K |
| 13:01 |
2,585.29 |
2,585.29 |
2,584.88 |
2,584.88 |
0.0K |
| 13:02 |
2,584.86 |
2,584.94 |
2,584.86 |
2,584.86 |
0.0K |
| 13:03 |
2,584.96 |
2,585.16 |
2,584.96 |
2,585.16 |
0.0K |
| 13:04 |
2,585.13 |
2,585.24 |
2,585.13 |
2,585.16 |
0.0K |
| 13:05 |
2,585.12 |
2,585.65 |
2,585.05 |
2,585.65 |
0.0K |
| 13:06 |
2,585.68 |
2,585.75 |
2,585.64 |
2,585.75 |
0.0K |
| 13:07 |
2,585.57 |
2,585.57 |
2,585.18 |
2,585.18 |
0.0K |
| 13:08 |
2,585.25 |
2,585.41 |
2,585.25 |
2,585.39 |
0.0K |
| 13:09 |
2,585.28 |
2,585.30 |
2,585.22 |
2,585.25 |
0.0K |
| 13:10 |
2,585.12 |
2,585.12 |
2,584.88 |
2,584.97 |
0.0K |
| 13:11 |
2,585.42 |
2,585.65 |
2,585.42 |
2,585.65 |
0.0K |
| 13:12 |
2,585.71 |
2,586.37 |
2,585.71 |
2,586.37 |
0.0K |
| 13:13 |
2,586.34 |
2,586.57 |
2,586.16 |
2,586.57 |
0.0K |
| 13:14 |
2,586.53 |
2,586.64 |
2,586.46 |
2,586.46 |
0.0K |
| 13:15 |
2,586.65 |
2,586.72 |
2,586.65 |
2,586.72 |
0.0K |
| 13:16 |
2,586.69 |
2,586.69 |
2,586.60 |
2,586.68 |
0.0K |
| 13:17 |
2,586.97 |
2,587.02 |
2,586.82 |
2,586.82 |
0.0K |
| 13:18 |
2,586.77 |
2,586.85 |
2,586.77 |
2,586.85 |
0.0K |
| 13:19 |
2,586.74 |
2,587.33 |
2,586.74 |
2,587.33 |
0.0K |
| 13:20 |
2,587.54 |
2,587.91 |
2,587.54 |
2,587.91 |
0.0K |
| 13:21 |
2,588.13 |
2,588.52 |
2,588.13 |
2,588.52 |
0.0K |
| 13:22 |
2,588.52 |
2,588.52 |
2,588.34 |
2,588.47 |
0.0K |
| 13:23 |
2,588.57 |
2,588.73 |
2,588.57 |
2,588.72 |
0.0K |
| 13:24 |
2,588.82 |
2,588.83 |
2,588.60 |
2,588.60 |
0.0K |
| 13:25 |
2,588.50 |
2,588.50 |
2,588.41 |
2,588.43 |
0.0K |
| 13:26 |
2,588.46 |
2,588.46 |
2,588.32 |
2,588.35 |
0.0K |
| 13:27 |
2,588.44 |
2,588.56 |
2,588.44 |
2,588.48 |
0.0K |
| 13:28 |
2,588.50 |
2,588.53 |
2,588.38 |
2,588.53 |
0.0K |
| 13:29 |
2,588.43 |
2,588.43 |
2,588.29 |
2,588.29 |
0.0K |
| 13:30 |
2,588.29 |
2,588.44 |
2,588.29 |
2,588.40 |
0.0K |
| 13:31 |
2,588.39 |
2,588.47 |
2,588.39 |
2,588.47 |
0.0K |
| 13:32 |
2,588.50 |
2,588.60 |
2,588.50 |
2,588.58 |
0.0K |
| 13:33 |
2,588.47 |
2,588.47 |
2,588.36 |
2,588.39 |
0.0K |
| 13:34 |
2,588.73 |
2,588.73 |
2,588.47 |
2,588.47 |
0.0K |
| 13:35 |
2,588.56 |
2,588.89 |
2,588.56 |
2,588.89 |
0.0K |
| 13:36 |
2,588.79 |
2,589.19 |
2,588.79 |
2,589.04 |
0.0K |
| 13:37 |
2,589.08 |
2,589.58 |
2,589.08 |
2,589.58 |
0.0K |
| 13:38 |
2,589.64 |
2,589.64 |
2,589.58 |
2,589.63 |
0.0K |
| 13:39 |
2,589.65 |
2,589.65 |
2,589.33 |
2,589.33 |
0.0K |
| 13:40 |
2,589.51 |
2,589.93 |
2,589.51 |
2,589.93 |
0.0K |
| 13:41 |
2,589.92 |
2,589.92 |
2,589.82 |
2,589.92 |
0.0K |
| 13:42 |
2,589.86 |
2,590.16 |
2,589.86 |
2,590.08 |
0.0K |
| 13:43 |
2,589.99 |
2,589.99 |
2,589.49 |
2,589.49 |
0.0K |
| 13:44 |
2,589.55 |
2,589.55 |
2,589.42 |
2,589.46 |
0.0K |
| 13:45 |
2,589.44 |
2,589.61 |
2,589.38 |
2,589.61 |
0.0K |
| 13:46 |
2,589.56 |
2,589.56 |
2,589.33 |
2,589.33 |
0.0K |
| 13:47 |
2,589.37 |
2,589.85 |
2,589.37 |
2,589.85 |
0.0K |
| 13:48 |
2,589.81 |
2,589.94 |
2,589.76 |
2,589.94 |
0.0K |
| 13:49 |
2,589.71 |
2,589.72 |
2,589.67 |
2,589.70 |
0.0K |
| 13:50 |
2,589.75 |
2,589.82 |
2,589.64 |
2,589.64 |
0.0K |
| 13:51 |
2,589.75 |
2,589.84 |
2,589.75 |
2,589.84 |
0.0K |
| 13:52 |
2,589.91 |
2,589.95 |
2,589.79 |
2,589.95 |
0.0K |
| 13:53 |
2,590.22 |
2,590.84 |
2,590.22 |
2,590.84 |
0.0K |
| 13:54 |
2,590.89 |
2,590.89 |
2,590.66 |
2,590.66 |
0.0K |
| 13:55 |
2,590.77 |
2,590.85 |
2,590.77 |
2,590.83 |
0.0K |
| 13:56 |
2,590.69 |
2,591.02 |
2,590.69 |
2,591.02 |
0.0K |
| 13:57 |
2,591.20 |
2,591.20 |
2,591.17 |
2,591.17 |
0.0K |
| 13:58 |
2,591.17 |
2,591.19 |
2,591.14 |
2,591.14 |
0.0K |
| 13:59 |
2,591.15 |
2,591.16 |
2,590.93 |
2,590.93 |
0.0K |
| 14:00 |
2,590.90 |
2,591.02 |
2,590.90 |
2,590.99 |
0.0K |
| 14:01 |
2,590.89 |
2,590.89 |
2,590.59 |
2,590.65 |
0.0K |
| 14:02 |
2,590.75 |
2,590.75 |
2,590.64 |
2,590.64 |
0.0K |
| 14:03 |
2,590.57 |
2,590.63 |
2,590.42 |
2,590.58 |
0.0K |
| 14:04 |
2,590.63 |
2,590.63 |
2,590.25 |
2,590.25 |
0.0K |
| 14:05 |
2,590.23 |
2,590.23 |
2,589.82 |
2,589.82 |
0.0K |
| 14:06 |
2,590.36 |
2,590.36 |
2,590.11 |
2,590.11 |
0.0K |
| 14:07 |
2,589.95 |
2,590.34 |
2,589.93 |
2,590.34 |
0.0K |
| 14:08 |
2,590.68 |
2,590.68 |
2,590.64 |
2,590.65 |
0.0K |
| 14:09 |
2,590.68 |
2,590.68 |
2,590.57 |
2,590.57 |
0.0K |
| 14:10 |
2,590.68 |
2,590.68 |
2,590.45 |
2,590.45 |
0.0K |
| 14:11 |
2,590.46 |
2,590.46 |
2,590.39 |
2,590.39 |
0.0K |
| 14:12 |
2,590.38 |
2,590.39 |
2,590.34 |
2,590.34 |
0.0K |
| 14:13 |
2,590.38 |
2,590.44 |
2,590.31 |
2,590.31 |
0.0K |
| 14:14 |
2,590.29 |
2,590.42 |
2,590.24 |
2,590.42 |
0.0K |
| 14:15 |
2,590.47 |
2,590.55 |
2,590.44 |
2,590.55 |
0.0K |
| 14:16 |
2,590.51 |
2,590.56 |
2,590.50 |
2,590.56 |
0.0K |
| 14:17 |
2,590.50 |
2,590.55 |
2,590.33 |
2,590.33 |
0.0K |
| 14:18 |
2,590.11 |
2,590.14 |
2,589.99 |
2,590.08 |
0.0K |
| 14:19 |
2,590.22 |
2,590.41 |
2,590.20 |
2,590.41 |
0.0K |
| 14:20 |
2,590.73 |
2,590.73 |
2,590.58 |
2,590.58 |
0.0K |
| 14:21 |
2,590.67 |
2,590.92 |
2,590.67 |
2,590.92 |
0.0K |
| 14:22 |
2,590.86 |
2,590.86 |
2,590.61 |
2,590.61 |
0.0K |
| 14:23 |
2,590.51 |
2,590.51 |
2,590.38 |
2,590.42 |
0.0K |
| 14:24 |
2,590.31 |
2,590.42 |
2,590.26 |
2,590.26 |
0.0K |
| 14:25 |
2,590.50 |
2,590.82 |
2,590.50 |
2,590.79 |
0.0K |
| 14:26 |
2,590.79 |
2,590.87 |
2,590.79 |
2,590.82 |
0.0K |
| 14:27 |
2,590.79 |
2,590.86 |
2,590.68 |
2,590.86 |
0.0K |
| 14:28 |
2,590.88 |
2,590.88 |
2,590.35 |
2,590.35 |
0.0K |
| 14:29 |
2,590.28 |
2,590.29 |
2,590.17 |
2,590.29 |
0.0K |
| 14:30 |
2,590.26 |
2,590.33 |
2,590.19 |
2,590.20 |
0.0K |
| 14:31 |
2,590.23 |
2,590.23 |
2,590.12 |
2,590.12 |
0.0K |
| 14:32 |
2,590.07 |
2,590.11 |
2,590.04 |
2,590.11 |
0.0K |
| 14:33 |
2,589.95 |
2,589.95 |
2,589.71 |
2,589.71 |
0.0K |
| 14:34 |
2,589.64 |
2,589.70 |
2,589.53 |
2,589.53 |
0.0K |
| 14:35 |
2,589.55 |
2,590.41 |
2,589.55 |
2,590.41 |
0.0K |
| 14:36 |
2,590.54 |
2,590.87 |
2,590.54 |
2,590.81 |
0.0K |
| 14:37 |
2,590.83 |
2,591.18 |
2,590.83 |
2,591.18 |
0.0K |
| 14:38 |
2,591.28 |
2,591.37 |
2,591.25 |
2,591.37 |
0.0K |
| 14:39 |
2,591.36 |
2,591.36 |
2,591.26 |
2,591.26 |
0.0K |
| 14:40 |
2,591.17 |
2,591.17 |
2,591.03 |
2,591.16 |
0.0K |
| 14:41 |
2,590.99 |
2,591.02 |
2,590.95 |
2,591.02 |
0.0K |
| 14:42 |
2,591.02 |
2,591.08 |
2,591.02 |
2,591.08 |
0.0K |
| 14:43 |
2,591.02 |
2,591.36 |
2,590.82 |
2,591.36 |
0.0K |
| 14:44 |
2,591.49 |
2,591.49 |
2,591.44 |
2,591.48 |
0.0K |
| 14:45 |
2,591.40 |
2,591.66 |
2,591.37 |
2,591.66 |
0.0K |
| 14:46 |
2,591.62 |
2,591.74 |
2,591.62 |
2,591.68 |
0.0K |
| 14:47 |
2,591.65 |
2,591.65 |
2,591.47 |
2,591.47 |
0.0K |
| 14:48 |
2,591.41 |
2,591.41 |
2,591.15 |
2,591.15 |
0.0K |
| 14:49 |
2,591.22 |
2,591.47 |
2,591.22 |
2,591.42 |
0.0K |
| 14:50 |
2,591.43 |
2,591.43 |
2,591.30 |
2,591.37 |
0.0K |
| 14:51 |
2,591.45 |
2,591.49 |
2,591.26 |
2,591.27 |
0.0K |
| 14:52 |
2,591.19 |
2,591.35 |
2,591.17 |
2,591.35 |
0.0K |
| 14:53 |
2,591.33 |
2,591.33 |
2,591.02 |
2,591.02 |
0.0K |
| 14:54 |
2,591.00 |
2,591.22 |
2,591.00 |
2,591.20 |
0.0K |
| 14:55 |
2,591.20 |
2,591.23 |
2,591.05 |
2,591.07 |
0.0K |
| 14:56 |
2,590.99 |
2,590.99 |
2,590.83 |
2,590.83 |
0.0K |
| 14:57 |
2,590.82 |
2,590.89 |
2,590.82 |
2,590.83 |
0.0K |
| 14:58 |
2,590.74 |
2,590.74 |
2,590.62 |
2,590.62 |
0.0K |
| 14:59 |
2,590.58 |
2,590.58 |
2,590.31 |
2,590.31 |
0.0K |
| 15:00 |
2,590.32 |
2,590.35 |
2,590.26 |
2,590.35 |
0.0K |
| 15:01 |
2,590.41 |
2,590.59 |
2,590.39 |
2,590.39 |
0.0K |
| 15:02 |
2,590.25 |
2,590.39 |
2,590.13 |
2,590.39 |
0.0K |
| 15:03 |
2,590.24 |
2,590.26 |
2,590.15 |
2,590.19 |
0.0K |
| 15:04 |
2,590.15 |
2,590.15 |
2,590.02 |
2,590.04 |
0.0K |
| 15:05 |
2,590.10 |
2,590.78 |
2,590.10 |
2,590.78 |
0.0K |
| 15:06 |
2,591.03 |
2,591.15 |
2,591.03 |
2,591.10 |
0.0K |
| 15:07 |
2,591.09 |
2,591.09 |
2,590.59 |
2,590.59 |
0.0K |
| 15:08 |
2,590.72 |
2,590.79 |
2,590.72 |
2,590.78 |
0.0K |
| 15:09 |
2,590.79 |
2,590.79 |
2,590.56 |
2,590.62 |
0.0K |
| 15:10 |
2,590.54 |
2,590.68 |
2,590.54 |
2,590.57 |
0.0K |
| 15:11 |
2,590.43 |
2,590.43 |
2,590.16 |
2,590.20 |
0.0K |
| 15:12 |
2,590.20 |
2,590.24 |
2,590.12 |
2,590.24 |
0.0K |
| 15:13 |
2,590.29 |
2,590.50 |
2,590.29 |
2,590.41 |
0.0K |
| 15:14 |
2,590.38 |
2,590.38 |
2,590.20 |
2,590.20 |
0.0K |
| 15:15 |
2,590.46 |
2,590.53 |
2,590.35 |
2,590.44 |
0.0K |
| 15:16 |
2,590.36 |
2,590.39 |
2,590.26 |
2,590.39 |
0.0K |
| 15:17 |
2,590.38 |
2,590.38 |
2,590.20 |
2,590.20 |
0.0K |
| 15:18 |
2,590.08 |
2,590.08 |
2,589.84 |
2,589.84 |
0.0K |
| 15:19 |
2,589.87 |
2,589.87 |
2,589.67 |
2,589.76 |
0.0K |
| 15:20 |
2,589.83 |
2,589.97 |
2,589.80 |
2,589.80 |
0.0K |
| 15:21 |
2,589.79 |
2,589.85 |
2,589.79 |
2,589.85 |
0.0K |
| 15:22 |
2,590.04 |
2,590.04 |
2,589.87 |
2,589.87 |
0.0K |
| 15:23 |
2,589.81 |
2,590.21 |
2,589.75 |
2,590.21 |
0.0K |
| 15:24 |
2,590.16 |
2,590.16 |
2,589.77 |
2,589.77 |
0.0K |
| 15:25 |
2,589.78 |
2,589.78 |
2,589.70 |
2,589.70 |
0.0K |
| 15:26 |
2,589.65 |
2,589.74 |
2,589.65 |
2,589.74 |
0.0K |
| 15:27 |
2,589.62 |
2,589.69 |
2,589.62 |
2,589.66 |
0.0K |
| 15:28 |
2,589.70 |
2,589.84 |
2,589.41 |
2,589.41 |
0.0K |
| 15:29 |
2,589.06 |
2,589.06 |
2,588.80 |
2,588.91 |
0.0K |
| 15:30 |
2,588.84 |
2,588.96 |
2,588.84 |
2,588.96 |
0.0K |
| 15:31 |
2,589.29 |
2,589.57 |
2,589.29 |
2,589.57 |
0.0K |
| 15:32 |
2,589.62 |
2,589.75 |
2,589.50 |
2,589.73 |
0.0K |
| 15:33 |
2,589.85 |
2,589.89 |
2,589.75 |
2,589.75 |
0.0K |
| 15:34 |
2,589.69 |
2,589.69 |
2,589.33 |
2,589.61 |
0.0K |
| 15:35 |
2,589.86 |
2,589.86 |
2,589.58 |
2,589.58 |
0.0K |
| 15:36 |
2,589.63 |
2,589.67 |
2,589.50 |
2,589.62 |
0.0K |
| 15:37 |
2,589.24 |
2,589.24 |
2,588.77 |
2,588.96 |
0.0K |
| 15:38 |
2,588.95 |
2,589.09 |
2,588.95 |
2,589.03 |
0.0K |
| 15:39 |
2,589.12 |
2,589.12 |
2,588.93 |
2,589.02 |
0.0K |
| 15:40 |
2,588.99 |
2,589.24 |
2,588.99 |
2,589.23 |
0.0K |
| 15:41 |
2,589.43 |
2,589.43 |
2,589.31 |
2,589.35 |
0.0K |
| 15:42 |
2,589.44 |
2,589.44 |
2,588.68 |
2,588.68 |
0.0K |
| 15:43 |
2,588.68 |
2,588.69 |
2,588.58 |
2,588.58 |
0.0K |
| 15:44 |
2,588.46 |
2,588.46 |
2,588.12 |
2,588.19 |
0.0K |
| 15:45 |
2,588.26 |
2,588.26 |
2,588.15 |
2,588.15 |
0.0K |
| 15:46 |
2,588.19 |
2,588.19 |
2,587.81 |
2,587.81 |
0.0K |
| 15:47 |
2,587.87 |
2,587.98 |
2,587.86 |
2,587.86 |
0.0K |
| 15:48 |
2,587.82 |
2,587.82 |
2,587.43 |
2,587.43 |
0.0K |
| 15:49 |
2,587.32 |
2,587.46 |
2,587.26 |
2,587.37 |
0.0K |
| 15:50 |
2,587.64 |
2,587.67 |
2,587.08 |
2,587.67 |
0.0K |
| 15:51 |
2,587.75 |
2,588.30 |
2,587.75 |
2,588.19 |
0.0K |
| 15:52 |
2,588.09 |
2,588.09 |
2,587.60 |
2,587.91 |
0.0K |
| 15:53 |
2,587.91 |
2,587.99 |
2,587.69 |
2,587.69 |
0.0K |
| 15:54 |
2,587.87 |
2,587.90 |
2,587.77 |
2,587.90 |
0.0K |
| 15:55 |
2,587.74 |
2,588.09 |
2,587.74 |
2,587.89 |
0.0K |
| 15:56 |
2,588.16 |
2,588.16 |
2,587.87 |
2,588.02 |
0.0K |
| 15:57 |
2,588.10 |
2,588.35 |
2,588.10 |
2,588.12 |
0.0K |
| 15:58 |
2,587.89 |
2,588.27 |
2,587.89 |
2,588.27 |
0.0K |
| 15:59 |
2,588.27 |
2,588.91 |
2,588.27 |
2,588.86 |
0.0K |
| 16:00 |
2,589.24 |
2,589.24 |
2,588.68 |
2,588.68 |
0.0K |
| 16:01 |
2,588.68 |
2,588.68 |
2,588.68 |
2,588.68 |
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
|