| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,602.72 |
2,605.39 |
2,602.72 |
2,604.38 |
0.0K |
| 09:31 |
2,603.79 |
2,604.49 |
2,603.79 |
2,604.49 |
0.0K |
| 09:32 |
2,604.02 |
2,604.40 |
2,603.86 |
2,604.29 |
0.0K |
| 09:33 |
2,604.42 |
2,604.80 |
2,604.42 |
2,604.74 |
0.0K |
| 09:34 |
2,605.33 |
2,605.62 |
2,605.26 |
2,605.62 |
0.0K |
| 09:35 |
2,605.64 |
2,606.34 |
2,605.64 |
2,606.30 |
0.0K |
| 09:36 |
2,605.90 |
2,607.40 |
2,605.90 |
2,607.40 |
0.0K |
| 09:37 |
2,607.55 |
2,607.55 |
2,607.14 |
2,607.17 |
0.0K |
| 09:38 |
2,607.24 |
2,607.83 |
2,607.24 |
2,607.46 |
0.0K |
| 09:39 |
2,607.62 |
2,608.06 |
2,607.62 |
2,608.06 |
0.0K |
| 09:40 |
2,607.96 |
2,608.39 |
2,607.92 |
2,608.37 |
0.0K |
| 09:41 |
2,608.41 |
2,608.62 |
2,608.21 |
2,608.62 |
0.0K |
| 09:42 |
2,608.94 |
2,609.62 |
2,608.94 |
2,609.61 |
0.0K |
| 09:43 |
2,609.65 |
2,609.94 |
2,609.30 |
2,609.94 |
0.0K |
| 09:44 |
2,610.02 |
2,610.42 |
2,609.78 |
2,610.42 |
0.0K |
| 09:45 |
2,610.32 |
2,610.54 |
2,610.32 |
2,610.36 |
0.0K |
| 09:46 |
2,610.57 |
2,611.13 |
2,610.52 |
2,611.13 |
0.0K |
| 09:47 |
2,610.80 |
2,610.95 |
2,610.72 |
2,610.73 |
0.0K |
| 09:48 |
2,610.45 |
2,610.45 |
2,610.11 |
2,610.33 |
0.0K |
| 09:49 |
2,610.57 |
2,610.69 |
2,610.57 |
2,610.69 |
0.0K |
| 09:50 |
2,610.82 |
2,611.30 |
2,610.82 |
2,611.00 |
0.0K |
| 09:51 |
2,610.89 |
2,612.09 |
2,610.89 |
2,612.09 |
0.0K |
| 09:52 |
2,612.81 |
2,612.81 |
2,612.55 |
2,612.55 |
0.0K |
| 09:53 |
2,612.52 |
2,612.92 |
2,612.52 |
2,612.92 |
0.0K |
| 09:54 |
2,612.95 |
2,613.23 |
2,612.95 |
2,612.97 |
0.0K |
| 09:55 |
2,612.98 |
2,612.98 |
2,612.50 |
2,612.50 |
0.0K |
| 09:56 |
2,612.47 |
2,612.47 |
2,612.32 |
2,612.32 |
0.0K |
| 09:57 |
2,612.30 |
2,612.47 |
2,612.16 |
2,612.16 |
0.0K |
| 09:58 |
2,611.90 |
2,612.38 |
2,611.89 |
2,612.38 |
0.0K |
| 09:59 |
2,612.36 |
2,612.44 |
2,612.21 |
2,612.21 |
0.0K |
| 10:00 |
2,612.48 |
2,613.58 |
2,612.48 |
2,613.58 |
0.0K |
| 10:01 |
2,613.27 |
2,613.74 |
2,613.27 |
2,613.74 |
0.0K |
| 10:02 |
2,613.85 |
2,614.70 |
2,613.85 |
2,614.70 |
0.0K |
| 10:03 |
2,614.90 |
2,614.90 |
2,614.82 |
2,614.88 |
0.0K |
| 10:04 |
2,614.81 |
2,615.09 |
2,614.54 |
2,615.09 |
0.0K |
| 10:05 |
2,614.88 |
2,614.88 |
2,614.49 |
2,614.49 |
0.0K |
| 10:06 |
2,614.13 |
2,614.44 |
2,614.13 |
2,614.44 |
0.0K |
| 10:07 |
2,614.61 |
2,614.61 |
2,613.97 |
2,613.97 |
0.0K |
| 10:08 |
2,613.76 |
2,613.76 |
2,613.45 |
2,613.45 |
0.0K |
| 10:09 |
2,613.41 |
2,613.70 |
2,613.41 |
2,613.70 |
0.0K |
| 10:10 |
2,613.45 |
2,613.52 |
2,613.45 |
2,613.51 |
0.0K |
| 10:11 |
2,613.51 |
2,613.51 |
2,612.94 |
2,612.94 |
0.0K |
| 10:12 |
2,612.93 |
2,612.96 |
2,612.70 |
2,612.70 |
0.0K |
| 10:13 |
2,612.69 |
2,612.93 |
2,612.69 |
2,612.76 |
0.0K |
| 10:14 |
2,612.78 |
2,612.78 |
2,612.01 |
2,612.01 |
0.0K |
| 10:15 |
2,612.43 |
2,612.74 |
2,612.43 |
2,612.68 |
0.0K |
| 10:16 |
2,612.52 |
2,612.52 |
2,612.20 |
2,612.38 |
0.0K |
| 10:17 |
2,612.36 |
2,612.39 |
2,612.21 |
2,612.21 |
0.0K |
| 10:18 |
2,612.11 |
2,612.11 |
2,611.64 |
2,611.85 |
0.0K |
| 10:19 |
2,611.84 |
2,611.85 |
2,611.74 |
2,611.77 |
0.0K |
| 10:20 |
2,611.89 |
2,612.11 |
2,611.89 |
2,611.98 |
0.0K |
| 10:21 |
2,611.95 |
2,612.22 |
2,611.95 |
2,612.22 |
0.0K |
| 10:22 |
2,612.27 |
2,612.35 |
2,612.27 |
2,612.35 |
0.0K |
| 10:23 |
2,612.15 |
2,612.42 |
2,612.15 |
2,612.41 |
0.0K |
| 10:24 |
2,612.44 |
2,612.52 |
2,612.35 |
2,612.52 |
0.0K |
| 10:25 |
2,612.73 |
2,612.73 |
2,612.44 |
2,612.44 |
0.0K |
| 10:26 |
2,612.69 |
2,613.07 |
2,612.69 |
2,613.07 |
0.0K |
| 10:27 |
2,613.11 |
2,613.45 |
2,613.11 |
2,613.45 |
0.0K |
| 10:28 |
2,613.62 |
2,613.62 |
2,613.36 |
2,613.61 |
0.0K |
| 10:29 |
2,613.54 |
2,613.54 |
2,613.43 |
2,613.50 |
0.0K |
| 10:30 |
2,613.53 |
2,614.22 |
2,613.53 |
2,614.22 |
0.0K |
| 10:31 |
2,614.23 |
2,614.59 |
2,614.23 |
2,614.59 |
0.0K |
| 10:32 |
2,614.45 |
2,614.67 |
2,614.45 |
2,614.67 |
0.0K |
| 10:33 |
2,614.64 |
2,614.67 |
2,614.47 |
2,614.47 |
0.0K |
| 10:34 |
2,614.50 |
2,614.50 |
2,614.23 |
2,614.33 |
0.0K |
| 10:35 |
2,614.48 |
2,614.49 |
2,614.39 |
2,614.39 |
0.0K |
| 10:36 |
2,614.46 |
2,614.82 |
2,614.46 |
2,614.71 |
0.0K |
| 10:37 |
2,614.89 |
2,615.35 |
2,614.79 |
2,615.35 |
0.0K |
| 10:38 |
2,615.73 |
2,615.82 |
2,615.73 |
2,615.78 |
0.0K |
| 10:39 |
2,615.97 |
2,616.36 |
2,615.97 |
2,616.36 |
0.0K |
| 10:40 |
2,616.34 |
2,616.34 |
2,615.15 |
2,615.15 |
0.0K |
| 10:41 |
2,615.18 |
2,615.18 |
2,614.85 |
2,614.94 |
0.0K |
| 10:42 |
2,614.73 |
2,614.75 |
2,614.41 |
2,614.41 |
0.0K |
| 10:43 |
2,614.63 |
2,614.87 |
2,614.63 |
2,614.87 |
0.0K |
| 10:44 |
2,614.96 |
2,615.03 |
2,614.93 |
2,614.99 |
0.0K |
| 10:45 |
2,615.16 |
2,615.57 |
2,615.16 |
2,615.57 |
0.0K |
| 10:46 |
2,615.43 |
2,615.43 |
2,615.23 |
2,615.42 |
0.0K |
| 10:47 |
2,615.22 |
2,615.33 |
2,615.19 |
2,615.19 |
0.0K |
| 10:48 |
2,615.28 |
2,615.28 |
2,614.73 |
2,614.94 |
0.0K |
| 10:49 |
2,614.98 |
2,614.98 |
2,614.38 |
2,614.38 |
0.0K |
| 10:50 |
2,614.28 |
2,614.59 |
2,614.14 |
2,614.55 |
0.0K |
| 10:51 |
2,614.48 |
2,614.48 |
2,613.98 |
2,613.98 |
0.0K |
| 10:52 |
2,613.79 |
2,613.91 |
2,613.71 |
2,613.81 |
0.0K |
| 10:53 |
2,613.46 |
2,614.18 |
2,613.46 |
2,614.18 |
0.0K |
| 10:54 |
2,614.06 |
2,614.06 |
2,613.85 |
2,613.95 |
0.0K |
| 10:55 |
2,613.84 |
2,613.90 |
2,613.74 |
2,613.90 |
0.0K |
| 10:56 |
2,613.99 |
2,614.04 |
2,613.92 |
2,613.92 |
0.0K |
| 10:57 |
2,614.02 |
2,614.19 |
2,613.97 |
2,614.19 |
0.0K |
| 10:58 |
2,614.08 |
2,614.08 |
2,613.46 |
2,613.46 |
0.0K |
| 10:59 |
2,613.44 |
2,613.62 |
2,613.37 |
2,613.37 |
0.0K |
| 11:00 |
2,613.32 |
2,613.43 |
2,613.06 |
2,613.06 |
0.0K |
| 11:01 |
2,612.82 |
2,612.82 |
2,612.18 |
2,612.25 |
0.0K |
| 11:02 |
2,611.98 |
2,612.64 |
2,611.98 |
2,612.64 |
0.0K |
| 11:03 |
2,612.48 |
2,612.50 |
2,612.44 |
2,612.50 |
0.0K |
| 11:04 |
2,612.60 |
2,612.61 |
2,612.54 |
2,612.61 |
0.0K |
| 11:05 |
2,612.89 |
2,613.15 |
2,612.89 |
2,613.15 |
0.0K |
| 11:06 |
2,613.16 |
2,613.16 |
2,612.80 |
2,612.80 |
0.0K |
| 11:07 |
2,612.93 |
2,613.06 |
2,612.87 |
2,613.06 |
0.0K |
| 11:08 |
2,612.93 |
2,613.39 |
2,612.93 |
2,613.39 |
0.0K |
| 11:09 |
2,613.37 |
2,613.49 |
2,613.37 |
2,613.45 |
0.0K |
| 11:10 |
2,613.58 |
2,613.64 |
2,613.57 |
2,613.58 |
0.0K |
| 11:11 |
2,613.49 |
2,613.49 |
2,613.40 |
2,613.43 |
0.0K |
| 11:12 |
2,613.46 |
2,613.64 |
2,613.38 |
2,613.58 |
0.0K |
| 11:13 |
2,613.55 |
2,613.70 |
2,613.40 |
2,613.70 |
0.0K |
| 11:14 |
2,614.02 |
2,614.29 |
2,614.02 |
2,614.13 |
0.0K |
| 11:15 |
2,614.03 |
2,614.24 |
2,613.91 |
2,614.24 |
0.0K |
| 11:16 |
2,614.24 |
2,614.51 |
2,614.24 |
2,614.35 |
0.0K |
| 11:17 |
2,614.45 |
2,614.68 |
2,614.45 |
2,614.68 |
0.0K |
| 11:18 |
2,614.65 |
2,614.65 |
2,614.45 |
2,614.45 |
0.0K |
| 11:19 |
2,614.32 |
2,614.36 |
2,614.26 |
2,614.36 |
0.0K |
| 11:20 |
2,614.25 |
2,614.25 |
2,613.93 |
2,613.93 |
0.0K |
| 11:21 |
2,613.92 |
2,613.93 |
2,613.81 |
2,613.81 |
0.0K |
| 11:22 |
2,613.75 |
2,613.75 |
2,613.33 |
2,613.33 |
0.0K |
| 11:23 |
2,613.27 |
2,613.51 |
2,613.27 |
2,613.48 |
0.0K |
| 11:24 |
2,613.52 |
2,613.52 |
2,613.31 |
2,613.31 |
0.0K |
| 11:25 |
2,613.43 |
2,613.43 |
2,612.61 |
2,612.61 |
0.0K |
| 11:26 |
2,612.57 |
2,612.89 |
2,612.57 |
2,612.89 |
0.0K |
| 11:27 |
2,612.82 |
2,612.89 |
2,612.74 |
2,612.89 |
0.0K |
| 11:28 |
2,613.12 |
2,613.28 |
2,613.12 |
2,613.28 |
0.0K |
| 11:29 |
2,613.10 |
2,613.10 |
2,612.58 |
2,612.58 |
0.0K |
| 11:30 |
2,612.65 |
2,612.65 |
2,612.16 |
2,612.16 |
0.0K |
| 11:31 |
2,612.32 |
2,612.43 |
2,612.17 |
2,612.43 |
0.0K |
| 11:32 |
2,612.70 |
2,613.05 |
2,612.70 |
2,613.05 |
0.0K |
| 11:33 |
2,612.96 |
2,613.02 |
2,612.96 |
2,613.02 |
0.0K |
| 11:34 |
2,612.97 |
2,613.07 |
2,612.97 |
2,613.01 |
0.0K |
| 11:35 |
2,613.26 |
2,613.40 |
2,613.18 |
2,613.40 |
0.0K |
| 11:36 |
2,613.10 |
2,613.10 |
2,612.51 |
2,612.51 |
0.0K |
| 11:37 |
2,612.15 |
2,612.29 |
2,612.11 |
2,612.29 |
0.0K |
| 11:38 |
2,612.17 |
2,612.17 |
2,611.96 |
2,611.96 |
0.0K |
| 11:39 |
2,612.02 |
2,612.20 |
2,611.96 |
2,611.96 |
0.0K |
| 11:40 |
2,611.92 |
2,612.70 |
2,611.92 |
2,612.55 |
0.0K |
| 11:41 |
2,612.45 |
2,612.46 |
2,612.07 |
2,612.07 |
0.0K |
| 11:42 |
2,612.03 |
2,612.09 |
2,611.93 |
2,611.93 |
0.0K |
| 11:43 |
2,611.89 |
2,611.96 |
2,611.86 |
2,611.96 |
0.0K |
| 11:44 |
2,612.04 |
2,612.04 |
2,611.24 |
2,611.30 |
0.0K |
| 11:45 |
2,611.28 |
2,611.28 |
2,611.18 |
2,611.18 |
0.0K |
| 11:46 |
2,611.10 |
2,611.19 |
2,611.10 |
2,611.19 |
0.0K |
| 11:47 |
2,611.50 |
2,611.76 |
2,611.50 |
2,611.76 |
0.0K |
| 11:48 |
2,611.63 |
2,611.72 |
2,611.63 |
2,611.72 |
0.0K |
| 11:49 |
2,611.95 |
2,612.03 |
2,611.80 |
2,611.80 |
0.0K |
| 11:50 |
2,611.90 |
2,611.95 |
2,611.42 |
2,611.42 |
0.0K |
| 11:51 |
2,611.44 |
2,611.56 |
2,611.26 |
2,611.26 |
0.0K |
| 11:52 |
2,611.19 |
2,611.19 |
2,610.88 |
2,610.88 |
0.0K |
| 11:53 |
2,610.85 |
2,610.98 |
2,610.85 |
2,610.85 |
0.0K |
| 11:54 |
2,610.58 |
2,610.58 |
2,610.45 |
2,610.45 |
0.0K |
| 11:55 |
2,610.33 |
2,610.70 |
2,610.33 |
2,610.70 |
0.0K |
| 11:56 |
2,610.88 |
2,610.88 |
2,610.54 |
2,610.67 |
0.0K |
| 11:57 |
2,610.73 |
2,610.76 |
2,610.63 |
2,610.76 |
0.0K |
| 11:58 |
2,610.84 |
2,610.84 |
2,610.61 |
2,610.61 |
0.0K |
| 11:59 |
2,610.38 |
2,610.38 |
2,610.21 |
2,610.23 |
0.0K |
| 12:00 |
2,610.29 |
2,610.57 |
2,610.29 |
2,610.57 |
0.0K |
| 12:01 |
2,610.70 |
2,611.01 |
2,610.70 |
2,610.78 |
0.0K |
| 12:02 |
2,610.65 |
2,610.74 |
2,610.60 |
2,610.74 |
0.0K |
| 12:03 |
2,610.82 |
2,611.01 |
2,610.82 |
2,611.01 |
0.0K |
| 12:04 |
2,611.01 |
2,611.06 |
2,610.92 |
2,611.06 |
0.0K |
| 12:05 |
2,610.96 |
2,611.14 |
2,610.94 |
2,611.14 |
0.0K |
| 12:06 |
2,611.24 |
2,611.24 |
2,610.97 |
2,611.14 |
0.0K |
| 12:07 |
2,611.18 |
2,611.23 |
2,611.00 |
2,611.00 |
0.0K |
| 12:08 |
2,611.04 |
2,611.20 |
2,610.90 |
2,611.20 |
0.0K |
| 12:09 |
2,611.24 |
2,611.36 |
2,611.24 |
2,611.36 |
0.0K |
| 12:10 |
2,611.32 |
2,611.32 |
2,611.23 |
2,611.24 |
0.0K |
| 12:11 |
2,611.12 |
2,611.35 |
2,611.12 |
2,611.34 |
0.0K |
| 12:12 |
2,611.47 |
2,611.80 |
2,611.47 |
2,611.80 |
0.0K |
| 12:13 |
2,611.71 |
2,611.73 |
2,611.70 |
2,611.70 |
0.0K |
| 12:14 |
2,611.69 |
2,611.69 |
2,611.31 |
2,611.31 |
0.0K |
| 12:15 |
2,611.16 |
2,611.29 |
2,611.05 |
2,611.29 |
0.0K |
| 12:16 |
2,611.30 |
2,611.30 |
2,611.00 |
2,611.00 |
0.0K |
| 12:17 |
2,610.78 |
2,610.78 |
2,610.36 |
2,610.36 |
0.0K |
| 12:18 |
2,610.37 |
2,610.61 |
2,610.37 |
2,610.61 |
0.0K |
| 12:19 |
2,610.69 |
2,610.79 |
2,610.69 |
2,610.77 |
0.0K |
| 12:20 |
2,610.89 |
2,610.98 |
2,610.89 |
2,610.97 |
0.0K |
| 12:21 |
2,611.08 |
2,611.49 |
2,611.08 |
2,611.49 |
0.0K |
| 12:22 |
2,611.59 |
2,611.87 |
2,611.59 |
2,611.83 |
0.0K |
| 12:23 |
2,611.89 |
2,612.07 |
2,611.89 |
2,612.07 |
0.0K |
| 12:24 |
2,611.92 |
2,611.92 |
2,611.78 |
2,611.78 |
0.0K |
| 12:25 |
2,611.79 |
2,612.10 |
2,611.77 |
2,612.10 |
0.0K |
| 12:26 |
2,612.14 |
2,612.21 |
2,612.06 |
2,612.06 |
0.0K |
| 12:27 |
2,612.07 |
2,612.11 |
2,611.93 |
2,611.93 |
0.0K |
| 12:28 |
2,611.87 |
2,612.03 |
2,611.77 |
2,612.03 |
0.0K |
| 12:29 |
2,612.05 |
2,612.16 |
2,612.05 |
2,612.08 |
0.0K |
| 12:30 |
2,612.03 |
2,612.23 |
2,612.03 |
2,612.19 |
0.0K |
| 12:31 |
2,612.17 |
2,612.17 |
2,611.69 |
2,611.69 |
0.0K |
| 12:32 |
2,611.67 |
2,611.67 |
2,611.37 |
2,611.37 |
0.0K |
| 12:33 |
2,611.46 |
2,611.58 |
2,611.46 |
2,611.58 |
0.0K |
| 12:34 |
2,611.84 |
2,612.12 |
2,611.84 |
2,612.12 |
0.0K |
| 12:35 |
2,612.17 |
2,612.34 |
2,612.17 |
2,612.34 |
0.0K |
| 12:36 |
2,612.51 |
2,612.51 |
2,612.20 |
2,612.20 |
0.0K |
| 12:37 |
2,612.16 |
2,612.31 |
2,612.15 |
2,612.31 |
0.0K |
| 12:38 |
2,612.35 |
2,612.63 |
2,612.35 |
2,612.63 |
0.0K |
| 12:39 |
2,612.75 |
2,612.89 |
2,612.64 |
2,612.64 |
0.0K |
| 12:40 |
2,612.57 |
2,612.57 |
2,612.17 |
2,612.17 |
0.0K |
| 12:41 |
2,612.09 |
2,612.09 |
2,611.84 |
2,611.92 |
0.0K |
| 12:42 |
2,611.92 |
2,612.06 |
2,611.87 |
2,612.06 |
0.0K |
| 12:43 |
2,612.09 |
2,612.49 |
2,612.09 |
2,612.49 |
0.0K |
| 12:44 |
2,612.72 |
2,612.72 |
2,612.46 |
2,612.50 |
0.0K |
| 12:45 |
2,612.40 |
2,612.44 |
2,612.40 |
2,612.40 |
0.0K |
| 12:46 |
2,612.33 |
2,612.33 |
2,612.10 |
2,612.10 |
0.0K |
| 12:47 |
2,612.19 |
2,612.45 |
2,612.17 |
2,612.45 |
0.0K |
| 12:48 |
2,612.52 |
2,612.54 |
2,612.48 |
2,612.54 |
0.0K |
| 12:49 |
2,612.61 |
2,612.82 |
2,612.61 |
2,612.82 |
0.0K |
| 12:50 |
2,612.81 |
2,613.00 |
2,612.80 |
2,612.93 |
0.0K |
| 12:51 |
2,612.73 |
2,612.92 |
2,612.73 |
2,612.92 |
0.0K |
| 12:52 |
2,613.10 |
2,613.59 |
2,613.10 |
2,613.59 |
0.0K |
| 12:53 |
2,613.66 |
2,614.03 |
2,613.66 |
2,614.03 |
0.0K |
| 12:54 |
2,614.07 |
2,614.07 |
2,613.82 |
2,613.82 |
0.0K |
| 12:55 |
2,613.79 |
2,613.86 |
2,613.73 |
2,613.86 |
0.0K |
| 12:56 |
2,613.98 |
2,614.05 |
2,613.98 |
2,614.01 |
0.0K |
| 12:57 |
2,613.88 |
2,613.98 |
2,613.86 |
2,613.98 |
0.0K |
| 12:58 |
2,613.92 |
2,614.01 |
2,613.92 |
2,613.99 |
0.0K |
| 12:59 |
2,614.03 |
2,614.17 |
2,613.89 |
2,614.17 |
0.0K |
| 13:00 |
2,614.30 |
2,614.38 |
2,614.30 |
2,614.31 |
0.0K |
| 13:01 |
2,614.23 |
2,614.32 |
2,614.08 |
2,614.32 |
0.0K |
| 13:02 |
2,614.29 |
2,614.29 |
2,613.98 |
2,613.98 |
0.0K |
| 13:03 |
2,614.16 |
2,614.24 |
2,614.14 |
2,614.20 |
0.0K |
| 13:04 |
2,614.16 |
2,614.16 |
2,613.89 |
2,613.89 |
0.0K |
| 13:05 |
2,613.91 |
2,613.91 |
2,613.47 |
2,613.47 |
0.0K |
| 13:06 |
2,613.29 |
2,613.46 |
2,613.29 |
2,613.46 |
0.0K |
| 13:07 |
2,613.29 |
2,613.36 |
2,613.10 |
2,613.10 |
0.0K |
| 13:08 |
2,613.14 |
2,613.60 |
2,613.14 |
2,613.60 |
0.0K |
| 13:09 |
2,613.59 |
2,613.98 |
2,613.59 |
2,613.98 |
0.0K |
| 13:10 |
2,614.14 |
2,614.21 |
2,614.13 |
2,614.13 |
0.0K |
| 13:11 |
2,614.04 |
2,614.20 |
2,614.04 |
2,614.10 |
0.0K |
| 13:12 |
2,613.99 |
2,613.99 |
2,613.90 |
2,613.97 |
0.0K |
| 13:13 |
2,614.00 |
2,614.46 |
2,614.00 |
2,614.46 |
0.0K |
| 13:14 |
2,614.44 |
2,614.91 |
2,614.44 |
2,614.91 |
0.0K |
| 13:15 |
2,615.10 |
2,615.45 |
2,615.10 |
2,615.45 |
0.0K |
| 13:16 |
2,615.24 |
2,615.24 |
2,615.06 |
2,615.06 |
0.0K |
| 13:17 |
2,615.10 |
2,615.11 |
2,614.91 |
2,614.91 |
0.0K |
| 13:18 |
2,614.90 |
2,614.90 |
2,614.64 |
2,614.69 |
0.0K |
| 13:19 |
2,614.75 |
2,614.75 |
2,614.57 |
2,614.57 |
0.0K |
| 13:20 |
2,614.53 |
2,614.53 |
2,614.38 |
2,614.53 |
0.0K |
| 13:21 |
2,614.77 |
2,614.77 |
2,614.61 |
2,614.61 |
0.0K |
| 13:22 |
2,614.56 |
2,614.81 |
2,614.53 |
2,614.81 |
0.0K |
| 13:23 |
2,615.11 |
2,615.15 |
2,615.11 |
2,615.11 |
0.0K |
| 13:24 |
2,615.15 |
2,615.25 |
2,615.15 |
2,615.17 |
0.0K |
| 13:25 |
2,615.16 |
2,615.17 |
2,615.00 |
2,615.17 |
0.0K |
| 13:26 |
2,615.19 |
2,615.31 |
2,615.19 |
2,615.20 |
0.0K |
| 13:27 |
2,615.19 |
2,615.38 |
2,615.18 |
2,615.38 |
0.0K |
| 13:28 |
2,615.56 |
2,615.60 |
2,615.41 |
2,615.47 |
0.0K |
| 13:29 |
2,615.50 |
2,615.50 |
2,615.18 |
2,615.18 |
0.0K |
| 13:30 |
2,615.02 |
2,615.02 |
2,614.77 |
2,614.83 |
0.0K |
| 13:31 |
2,614.74 |
2,615.02 |
2,614.74 |
2,615.02 |
0.0K |
| 13:32 |
2,615.08 |
2,615.13 |
2,615.02 |
2,615.13 |
0.0K |
| 13:33 |
2,615.10 |
2,615.31 |
2,615.10 |
2,615.25 |
0.0K |
| 13:34 |
2,615.17 |
2,615.17 |
2,614.77 |
2,614.77 |
0.0K |
| 13:35 |
2,614.70 |
2,614.70 |
2,614.59 |
2,614.59 |
0.0K |
| 13:36 |
2,614.60 |
2,614.92 |
2,614.60 |
2,614.92 |
0.0K |
| 13:37 |
2,615.05 |
2,615.05 |
2,614.82 |
2,614.82 |
0.0K |
| 13:38 |
2,614.87 |
2,615.07 |
2,614.86 |
2,615.07 |
0.0K |
| 13:39 |
2,615.04 |
2,615.04 |
2,614.91 |
2,614.91 |
0.0K |
| 13:40 |
2,614.98 |
2,614.98 |
2,614.88 |
2,614.93 |
0.0K |
| 13:41 |
2,614.93 |
2,614.93 |
2,614.80 |
2,614.89 |
0.0K |
| 13:42 |
2,615.00 |
2,615.07 |
2,615.00 |
2,615.03 |
0.0K |
| 13:43 |
2,615.01 |
2,615.01 |
2,614.82 |
2,614.96 |
0.0K |
| 13:44 |
2,614.89 |
2,614.99 |
2,614.89 |
2,614.97 |
0.0K |
| 13:45 |
2,614.94 |
2,614.94 |
2,614.64 |
2,614.64 |
0.0K |
| 13:46 |
2,614.55 |
2,614.55 |
2,614.19 |
2,614.19 |
0.0K |
| 13:47 |
2,613.86 |
2,613.86 |
2,613.65 |
2,613.65 |
0.0K |
| 13:48 |
2,613.75 |
2,613.90 |
2,613.75 |
2,613.90 |
0.0K |
| 13:49 |
2,613.77 |
2,613.94 |
2,613.77 |
2,613.94 |
0.0K |
| 13:50 |
2,613.92 |
2,614.01 |
2,613.92 |
2,613.99 |
0.0K |
| 13:51 |
2,613.76 |
2,613.88 |
2,613.74 |
2,613.88 |
0.0K |
| 13:52 |
2,614.14 |
2,614.32 |
2,614.13 |
2,614.32 |
0.0K |
| 13:53 |
2,614.40 |
2,614.49 |
2,614.40 |
2,614.49 |
0.0K |
| 13:54 |
2,614.47 |
2,614.51 |
2,614.41 |
2,614.41 |
0.0K |
| 13:55 |
2,614.33 |
2,614.33 |
2,614.06 |
2,614.06 |
0.0K |
| 13:56 |
2,614.00 |
2,614.13 |
2,614.00 |
2,614.01 |
0.0K |
| 13:57 |
2,613.85 |
2,613.85 |
2,613.79 |
2,613.82 |
0.0K |
| 13:58 |
2,613.76 |
2,613.80 |
2,613.59 |
2,613.59 |
0.0K |
| 13:59 |
2,613.59 |
2,613.59 |
2,613.37 |
2,613.52 |
0.0K |
| 14:00 |
2,613.38 |
2,613.38 |
2,612.99 |
2,612.99 |
0.0K |
| 14:01 |
2,613.15 |
2,613.15 |
2,612.63 |
2,612.63 |
0.0K |
| 14:02 |
2,612.73 |
2,612.76 |
2,612.63 |
2,612.68 |
0.0K |
| 14:03 |
2,612.58 |
2,612.58 |
2,612.42 |
2,612.42 |
0.0K |
| 14:04 |
2,612.09 |
2,612.09 |
2,611.37 |
2,611.66 |
0.0K |
| 14:05 |
2,611.86 |
2,612.15 |
2,611.86 |
2,612.15 |
0.0K |
| 14:06 |
2,612.26 |
2,612.30 |
2,612.26 |
2,612.28 |
0.0K |
| 14:07 |
2,612.29 |
2,612.62 |
2,612.29 |
2,612.62 |
0.0K |
| 14:08 |
2,612.55 |
2,612.55 |
2,612.25 |
2,612.27 |
0.0K |
| 14:09 |
2,612.53 |
2,612.56 |
2,612.53 |
2,612.55 |
0.0K |
| 14:10 |
2,612.60 |
2,612.63 |
2,612.54 |
2,612.54 |
0.0K |
| 14:11 |
2,612.40 |
2,612.40 |
2,612.26 |
2,612.37 |
0.0K |
| 14:12 |
2,612.33 |
2,612.44 |
2,612.08 |
2,612.08 |
0.0K |
| 14:13 |
2,612.08 |
2,612.15 |
2,612.08 |
2,612.15 |
0.0K |
| 14:14 |
2,612.12 |
2,612.26 |
2,612.12 |
2,612.25 |
0.0K |
| 14:15 |
2,612.28 |
2,612.28 |
2,612.14 |
2,612.14 |
0.0K |
| 14:16 |
2,612.15 |
2,612.22 |
2,612.15 |
2,612.19 |
0.0K |
| 14:17 |
2,612.27 |
2,612.48 |
2,612.27 |
2,612.48 |
0.0K |
| 14:18 |
2,612.54 |
2,612.54 |
2,612.32 |
2,612.32 |
0.0K |
| 14:19 |
2,612.23 |
2,612.23 |
2,612.07 |
2,612.07 |
0.0K |
| 14:20 |
2,612.12 |
2,612.21 |
2,612.04 |
2,612.04 |
0.0K |
| 14:21 |
2,612.09 |
2,612.25 |
2,612.09 |
2,612.25 |
0.0K |
| 14:22 |
2,612.18 |
2,612.24 |
2,612.18 |
2,612.24 |
0.0K |
| 14:23 |
2,612.15 |
2,612.61 |
2,612.13 |
2,612.61 |
0.0K |
| 14:24 |
2,612.89 |
2,613.32 |
2,612.89 |
2,613.32 |
0.0K |
| 14:25 |
2,613.31 |
2,613.52 |
2,613.26 |
2,613.52 |
0.0K |
| 14:26 |
2,613.77 |
2,613.82 |
2,613.73 |
2,613.75 |
0.0K |
| 14:27 |
2,613.56 |
2,613.59 |
2,613.52 |
2,613.52 |
0.0K |
| 14:28 |
2,613.42 |
2,613.84 |
2,613.42 |
2,613.82 |
0.0K |
| 14:29 |
2,613.81 |
2,613.86 |
2,613.80 |
2,613.86 |
0.0K |
| 14:30 |
2,613.91 |
2,614.33 |
2,613.81 |
2,614.33 |
0.0K |
| 14:31 |
2,614.31 |
2,614.63 |
2,614.13 |
2,614.63 |
0.0K |
| 14:32 |
2,614.68 |
2,614.68 |
2,614.56 |
2,614.56 |
0.0K |
| 14:33 |
2,614.51 |
2,614.56 |
2,614.50 |
2,614.56 |
0.0K |
| 14:34 |
2,614.49 |
2,614.55 |
2,614.44 |
2,614.55 |
0.0K |
| 14:35 |
2,614.46 |
2,614.57 |
2,614.42 |
2,614.57 |
0.0K |
| 14:36 |
2,614.54 |
2,614.54 |
2,614.35 |
2,614.42 |
0.0K |
| 14:37 |
2,614.39 |
2,614.39 |
2,614.24 |
2,614.25 |
0.0K |
| 14:38 |
2,614.19 |
2,614.29 |
2,614.16 |
2,614.29 |
0.0K |
| 14:39 |
2,614.34 |
2,614.37 |
2,614.28 |
2,614.28 |
0.0K |
| 14:40 |
2,614.41 |
2,614.67 |
2,614.41 |
2,614.67 |
0.0K |
| 14:41 |
2,614.71 |
2,614.72 |
2,614.54 |
2,614.54 |
0.0K |
| 14:42 |
2,614.60 |
2,614.90 |
2,614.60 |
2,614.90 |
0.0K |
| 14:43 |
2,614.94 |
2,614.94 |
2,614.72 |
2,614.72 |
0.0K |
| 14:44 |
2,614.78 |
2,614.78 |
2,614.56 |
2,614.69 |
0.0K |
| 14:45 |
2,614.72 |
2,614.90 |
2,614.71 |
2,614.90 |
0.0K |
| 14:46 |
2,614.83 |
2,614.99 |
2,614.81 |
2,614.89 |
0.0K |
| 14:47 |
2,614.87 |
2,614.98 |
2,614.87 |
2,614.98 |
0.0K |
| 14:48 |
2,614.97 |
2,615.16 |
2,614.97 |
2,615.16 |
0.0K |
| 14:49 |
2,615.26 |
2,615.46 |
2,615.26 |
2,615.46 |
0.0K |
| 14:50 |
2,615.43 |
2,615.43 |
2,615.13 |
2,615.13 |
0.0K |
| 14:51 |
2,614.78 |
2,614.78 |
2,614.53 |
2,614.65 |
0.0K |
| 14:52 |
2,614.64 |
2,614.70 |
2,614.64 |
2,614.67 |
0.0K |
| 14:53 |
2,614.60 |
2,614.60 |
2,614.55 |
2,614.56 |
0.0K |
| 14:54 |
2,614.61 |
2,614.92 |
2,614.61 |
2,614.92 |
0.0K |
| 14:55 |
2,614.94 |
2,615.02 |
2,614.80 |
2,614.80 |
0.0K |
| 14:56 |
2,614.58 |
2,614.58 |
2,614.38 |
2,614.38 |
0.0K |
| 14:57 |
2,614.37 |
2,614.43 |
2,614.24 |
2,614.43 |
0.0K |
| 14:58 |
2,614.44 |
2,614.45 |
2,614.40 |
2,614.43 |
0.0K |
| 14:59 |
2,614.44 |
2,614.44 |
2,614.39 |
2,614.41 |
0.0K |
| 15:00 |
2,614.40 |
2,614.40 |
2,613.94 |
2,613.94 |
0.0K |
| 15:01 |
2,613.72 |
2,613.85 |
2,613.72 |
2,613.83 |
0.0K |
| 15:02 |
2,613.87 |
2,613.87 |
2,613.68 |
2,613.79 |
0.0K |
| 15:03 |
2,613.82 |
2,614.32 |
2,613.82 |
2,614.30 |
0.0K |
| 15:04 |
2,614.34 |
2,614.87 |
2,614.34 |
2,614.87 |
0.0K |
| 15:05 |
2,615.07 |
2,615.35 |
2,615.07 |
2,615.35 |
0.0K |
| 15:06 |
2,615.33 |
2,615.44 |
2,615.26 |
2,615.26 |
0.0K |
| 15:07 |
2,615.20 |
2,615.20 |
2,615.02 |
2,615.03 |
0.0K |
| 15:08 |
2,615.10 |
2,615.10 |
2,615.01 |
2,615.01 |
0.0K |
| 15:09 |
2,614.95 |
2,615.34 |
2,614.95 |
2,615.34 |
0.0K |
| 15:10 |
2,615.28 |
2,615.28 |
2,615.09 |
2,615.18 |
0.0K |
| 15:11 |
2,615.06 |
2,615.06 |
2,614.89 |
2,614.90 |
0.0K |
| 15:12 |
2,614.73 |
2,614.73 |
2,614.61 |
2,614.61 |
0.0K |
| 15:13 |
2,614.58 |
2,614.62 |
2,614.22 |
2,614.22 |
0.0K |
| 15:14 |
2,614.20 |
2,614.20 |
2,613.96 |
2,614.00 |
0.0K |
| 15:15 |
2,614.06 |
2,614.06 |
2,613.88 |
2,613.88 |
0.0K |
| 15:16 |
2,613.78 |
2,613.85 |
2,613.76 |
2,613.76 |
0.0K |
| 15:17 |
2,613.75 |
2,613.87 |
2,613.75 |
2,613.87 |
0.0K |
| 15:18 |
2,614.07 |
2,614.07 |
2,613.89 |
2,613.89 |
0.0K |
| 15:19 |
2,613.92 |
2,614.24 |
2,613.92 |
2,614.10 |
0.0K |
| 15:20 |
2,614.06 |
2,614.32 |
2,614.06 |
2,614.32 |
0.0K |
| 15:21 |
2,614.50 |
2,614.65 |
2,614.50 |
2,614.65 |
0.0K |
| 15:22 |
2,614.84 |
2,614.84 |
2,614.73 |
2,614.73 |
0.0K |
| 15:23 |
2,614.74 |
2,614.81 |
2,614.69 |
2,614.81 |
0.0K |
| 15:24 |
2,614.80 |
2,614.86 |
2,614.80 |
2,614.82 |
0.0K |
| 15:25 |
2,614.69 |
2,614.69 |
2,614.33 |
2,614.33 |
0.0K |
| 15:26 |
2,614.20 |
2,614.20 |
2,613.89 |
2,613.89 |
0.0K |
| 15:27 |
2,613.86 |
2,613.86 |
2,613.79 |
2,613.79 |
0.0K |
| 15:28 |
2,613.71 |
2,613.88 |
2,613.68 |
2,613.88 |
0.0K |
| 15:29 |
2,613.84 |
2,613.96 |
2,613.84 |
2,613.96 |
0.0K |
| 15:30 |
2,613.96 |
2,614.30 |
2,613.96 |
2,614.30 |
0.0K |
| 15:31 |
2,614.60 |
2,614.60 |
2,614.16 |
2,614.27 |
0.0K |
| 15:32 |
2,614.32 |
2,614.32 |
2,614.20 |
2,614.20 |
0.0K |
| 15:33 |
2,614.11 |
2,614.11 |
2,613.77 |
2,613.77 |
0.0K |
| 15:34 |
2,613.73 |
2,613.73 |
2,613.61 |
2,613.61 |
0.0K |
| 15:35 |
2,613.71 |
2,613.71 |
2,613.56 |
2,613.60 |
0.0K |
| 15:36 |
2,613.61 |
2,613.61 |
2,613.28 |
2,613.28 |
0.0K |
| 15:37 |
2,613.20 |
2,613.34 |
2,613.20 |
2,613.34 |
0.0K |
| 15:38 |
2,613.33 |
2,613.33 |
2,613.01 |
2,613.01 |
0.0K |
| 15:39 |
2,613.08 |
2,613.08 |
2,612.99 |
2,613.06 |
0.0K |
| 15:40 |
2,612.94 |
2,612.94 |
2,612.76 |
2,612.76 |
0.0K |
| 15:41 |
2,612.59 |
2,612.59 |
2,612.49 |
2,612.49 |
0.0K |
| 15:42 |
2,612.42 |
2,612.60 |
2,612.42 |
2,612.60 |
0.0K |
| 15:43 |
2,612.55 |
2,612.94 |
2,612.55 |
2,612.90 |
0.0K |
| 15:44 |
2,612.73 |
2,612.83 |
2,612.73 |
2,612.80 |
0.0K |
| 15:45 |
2,612.75 |
2,612.78 |
2,612.64 |
2,612.78 |
0.0K |
| 15:46 |
2,612.68 |
2,612.68 |
2,612.58 |
2,612.66 |
0.0K |
| 15:47 |
2,612.58 |
2,612.58 |
2,612.13 |
2,612.13 |
0.0K |
| 15:48 |
2,612.01 |
2,612.01 |
2,611.74 |
2,611.74 |
0.0K |
| 15:49 |
2,611.65 |
2,611.67 |
2,611.54 |
2,611.63 |
0.0K |
| 15:50 |
2,611.68 |
2,612.49 |
2,611.68 |
2,612.23 |
0.0K |
| 15:51 |
2,612.67 |
2,612.67 |
2,612.41 |
2,612.41 |
0.0K |
| 15:52 |
2,612.24 |
2,612.50 |
2,612.24 |
2,612.50 |
0.0K |
| 15:53 |
2,612.43 |
2,612.56 |
2,612.43 |
2,612.47 |
0.0K |
| 15:54 |
2,612.32 |
2,612.32 |
2,612.16 |
2,612.16 |
0.0K |
| 15:55 |
2,612.07 |
2,612.18 |
2,611.82 |
2,611.82 |
0.0K |
| 15:56 |
2,611.75 |
2,612.02 |
2,611.75 |
2,611.85 |
0.0K |
| 15:57 |
2,611.90 |
2,612.02 |
2,611.81 |
2,612.02 |
0.0K |
| 15:58 |
2,612.35 |
2,612.37 |
2,612.24 |
2,612.24 |
0.0K |
| 15:59 |
2,612.07 |
2,612.76 |
2,612.07 |
2,612.76 |
0.0K |
| 16:00 |
2,612.72 |
2,612.72 |
2,612.61 |
2,612.61 |
0.0K |
| 16:01 |
2,612.61 |
2,612.61 |
2,612.61 |
2,612.61 |
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
|