| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,665.59 |
2,669.23 |
2,665.59 |
2,669.23 |
0.0K |
| 09:31 |
2,669.48 |
2,671.19 |
2,669.48 |
2,670.92 |
0.0K |
| 09:32 |
2,671.16 |
2,671.86 |
2,671.12 |
2,671.12 |
0.0K |
| 09:33 |
2,670.59 |
2,670.70 |
2,670.08 |
2,670.70 |
0.0K |
| 09:34 |
2,671.32 |
2,671.39 |
2,671.20 |
2,671.35 |
0.0K |
| 09:35 |
2,671.32 |
2,671.75 |
2,670.99 |
2,671.75 |
0.0K |
| 09:36 |
2,671.94 |
2,672.20 |
2,671.92 |
2,671.92 |
0.0K |
| 09:37 |
2,671.24 |
2,671.99 |
2,671.24 |
2,671.99 |
0.0K |
| 09:38 |
2,672.21 |
2,673.25 |
2,672.21 |
2,673.06 |
0.0K |
| 09:39 |
2,672.89 |
2,672.89 |
2,672.03 |
2,672.03 |
0.0K |
| 09:40 |
2,671.87 |
2,671.87 |
2,670.65 |
2,670.65 |
0.0K |
| 09:41 |
2,670.59 |
2,671.07 |
2,670.21 |
2,670.21 |
0.0K |
| 09:42 |
2,670.59 |
2,671.66 |
2,670.59 |
2,671.66 |
0.0K |
| 09:43 |
2,671.90 |
2,672.59 |
2,671.77 |
2,671.77 |
0.0K |
| 09:44 |
2,671.80 |
2,671.84 |
2,671.07 |
2,671.07 |
0.0K |
| 09:45 |
2,670.79 |
2,670.79 |
2,669.71 |
2,669.71 |
0.0K |
| 09:46 |
2,669.08 |
2,669.31 |
2,668.66 |
2,669.31 |
0.0K |
| 09:47 |
2,669.70 |
2,669.79 |
2,669.44 |
2,669.79 |
0.0K |
| 09:48 |
2,670.23 |
2,670.31 |
2,669.95 |
2,670.05 |
0.0K |
| 09:49 |
2,670.27 |
2,670.62 |
2,670.13 |
2,670.13 |
0.0K |
| 09:50 |
2,669.72 |
2,669.72 |
2,669.16 |
2,669.16 |
0.0K |
| 09:51 |
2,669.26 |
2,669.72 |
2,669.04 |
2,669.72 |
0.0K |
| 09:52 |
2,670.23 |
2,670.23 |
2,669.80 |
2,669.80 |
0.0K |
| 09:53 |
2,669.36 |
2,669.49 |
2,668.91 |
2,668.91 |
0.0K |
| 09:54 |
2,668.54 |
2,668.54 |
2,667.71 |
2,667.79 |
0.0K |
| 09:55 |
2,667.92 |
2,668.38 |
2,667.59 |
2,668.19 |
0.0K |
| 09:56 |
2,668.32 |
2,668.88 |
2,668.32 |
2,668.88 |
0.0K |
| 09:57 |
2,669.06 |
2,669.09 |
2,668.61 |
2,668.61 |
0.0K |
| 09:58 |
2,668.53 |
2,668.95 |
2,668.44 |
2,668.95 |
0.0K |
| 09:59 |
2,668.69 |
2,668.86 |
2,668.69 |
2,668.86 |
0.0K |
| 10:00 |
2,669.01 |
2,669.62 |
2,668.77 |
2,668.77 |
0.0K |
| 10:01 |
2,668.99 |
2,669.09 |
2,668.44 |
2,668.68 |
0.0K |
| 10:02 |
2,668.68 |
2,669.37 |
2,668.68 |
2,668.96 |
0.0K |
| 10:03 |
2,669.10 |
2,669.20 |
2,669.04 |
2,669.04 |
0.0K |
| 10:04 |
2,669.04 |
2,669.04 |
2,668.52 |
2,668.52 |
0.0K |
| 10:05 |
2,668.79 |
2,669.21 |
2,668.74 |
2,669.21 |
0.0K |
| 10:06 |
2,668.65 |
2,668.66 |
2,668.41 |
2,668.55 |
0.0K |
| 10:07 |
2,668.49 |
2,668.49 |
2,668.19 |
2,668.21 |
0.0K |
| 10:08 |
2,668.13 |
2,668.13 |
2,667.85 |
2,667.85 |
0.0K |
| 10:09 |
2,667.64 |
2,668.45 |
2,667.64 |
2,668.45 |
0.0K |
| 10:10 |
2,668.65 |
2,669.04 |
2,668.64 |
2,669.01 |
0.0K |
| 10:11 |
2,669.43 |
2,669.94 |
2,669.43 |
2,669.94 |
0.0K |
| 10:12 |
2,669.91 |
2,669.91 |
2,669.25 |
2,669.25 |
0.0K |
| 10:13 |
2,669.32 |
2,670.11 |
2,669.32 |
2,670.11 |
0.0K |
| 10:14 |
2,669.96 |
2,670.11 |
2,669.66 |
2,669.66 |
0.0K |
| 10:15 |
2,669.42 |
2,669.65 |
2,669.35 |
2,669.65 |
0.0K |
| 10:16 |
2,669.76 |
2,670.11 |
2,669.76 |
2,670.11 |
0.0K |
| 10:17 |
2,670.58 |
2,670.87 |
2,670.46 |
2,670.87 |
0.0K |
| 10:18 |
2,670.78 |
2,670.89 |
2,670.78 |
2,670.89 |
0.0K |
| 10:19 |
2,671.13 |
2,671.13 |
2,671.01 |
2,671.04 |
0.0K |
| 10:20 |
2,670.91 |
2,670.94 |
2,670.76 |
2,670.76 |
0.0K |
| 10:21 |
2,671.04 |
2,671.59 |
2,671.04 |
2,671.59 |
0.0K |
| 10:22 |
2,672.01 |
2,672.11 |
2,671.91 |
2,672.11 |
0.0K |
| 10:23 |
2,672.13 |
2,672.53 |
2,672.13 |
2,672.26 |
0.0K |
| 10:24 |
2,672.43 |
2,672.43 |
2,672.14 |
2,672.20 |
0.0K |
| 10:25 |
2,672.25 |
2,672.48 |
2,672.13 |
2,672.48 |
0.0K |
| 10:26 |
2,672.53 |
2,672.90 |
2,672.53 |
2,672.67 |
0.0K |
| 10:27 |
2,672.46 |
2,672.98 |
2,672.43 |
2,672.98 |
0.0K |
| 10:28 |
2,672.62 |
2,672.62 |
2,672.19 |
2,672.21 |
0.0K |
| 10:29 |
2,672.25 |
2,672.33 |
2,672.17 |
2,672.32 |
0.0K |
| 10:30 |
2,672.18 |
2,672.23 |
2,672.09 |
2,672.09 |
0.0K |
| 10:31 |
2,672.26 |
2,672.63 |
2,672.19 |
2,672.42 |
0.0K |
| 10:32 |
2,672.25 |
2,672.35 |
2,672.12 |
2,672.35 |
0.0K |
| 10:33 |
2,672.65 |
2,672.69 |
2,672.37 |
2,672.37 |
0.0K |
| 10:34 |
2,672.20 |
2,672.32 |
2,672.17 |
2,672.32 |
0.0K |
| 10:35 |
2,672.62 |
2,672.94 |
2,672.53 |
2,672.53 |
0.0K |
| 10:36 |
2,672.56 |
2,672.57 |
2,672.28 |
2,672.57 |
0.0K |
| 10:37 |
2,672.52 |
2,672.55 |
2,672.35 |
2,672.35 |
0.0K |
| 10:38 |
2,672.77 |
2,672.79 |
2,672.51 |
2,672.51 |
0.0K |
| 10:39 |
2,672.64 |
2,672.73 |
2,672.64 |
2,672.73 |
0.0K |
| 10:40 |
2,672.59 |
2,672.59 |
2,672.38 |
2,672.56 |
0.0K |
| 10:41 |
2,672.33 |
2,672.71 |
2,671.98 |
2,672.71 |
0.0K |
| 10:42 |
2,672.67 |
2,673.06 |
2,672.67 |
2,673.06 |
0.0K |
| 10:43 |
2,673.20 |
2,673.51 |
2,673.18 |
2,673.51 |
0.0K |
| 10:44 |
2,673.63 |
2,673.75 |
2,673.54 |
2,673.75 |
0.0K |
| 10:45 |
2,673.88 |
2,673.98 |
2,673.88 |
2,673.95 |
0.0K |
| 10:46 |
2,674.25 |
2,674.64 |
2,674.25 |
2,674.64 |
0.0K |
| 10:47 |
2,675.14 |
2,675.29 |
2,674.98 |
2,675.29 |
0.0K |
| 10:48 |
2,675.65 |
2,675.65 |
2,675.42 |
2,675.42 |
0.0K |
| 10:49 |
2,675.27 |
2,675.27 |
2,675.04 |
2,675.04 |
0.0K |
| 10:50 |
2,674.87 |
2,674.98 |
2,674.86 |
2,674.98 |
0.0K |
| 10:51 |
2,675.08 |
2,675.08 |
2,674.77 |
2,674.89 |
0.0K |
| 10:52 |
2,674.47 |
2,674.47 |
2,674.07 |
2,674.33 |
0.0K |
| 10:53 |
2,674.17 |
2,674.17 |
2,673.91 |
2,674.11 |
0.0K |
| 10:54 |
2,674.14 |
2,674.35 |
2,674.14 |
2,674.20 |
0.0K |
| 10:55 |
2,674.12 |
2,674.23 |
2,673.90 |
2,673.90 |
0.0K |
| 10:56 |
2,673.85 |
2,674.33 |
2,673.85 |
2,674.33 |
0.0K |
| 10:57 |
2,674.10 |
2,674.70 |
2,674.10 |
2,674.70 |
0.0K |
| 10:58 |
2,674.52 |
2,674.58 |
2,674.33 |
2,674.33 |
0.0K |
| 10:59 |
2,674.40 |
2,674.70 |
2,674.40 |
2,674.60 |
0.0K |
| 11:00 |
2,674.53 |
2,675.33 |
2,674.53 |
2,675.33 |
0.0K |
| 11:01 |
2,675.37 |
2,675.49 |
2,675.33 |
2,675.33 |
0.0K |
| 11:02 |
2,675.49 |
2,675.82 |
2,675.49 |
2,675.82 |
0.0K |
| 11:03 |
2,675.85 |
2,675.85 |
2,675.66 |
2,675.66 |
0.0K |
| 11:04 |
2,676.14 |
2,676.87 |
2,676.14 |
2,676.87 |
0.0K |
| 11:05 |
2,676.82 |
2,676.98 |
2,676.49 |
2,676.49 |
0.0K |
| 11:06 |
2,676.89 |
2,677.14 |
2,676.73 |
2,676.73 |
0.0K |
| 11:07 |
2,676.80 |
2,676.80 |
2,676.43 |
2,676.43 |
0.0K |
| 11:08 |
2,676.43 |
2,676.59 |
2,676.33 |
2,676.59 |
0.0K |
| 11:09 |
2,676.61 |
2,676.83 |
2,676.61 |
2,676.81 |
0.0K |
| 11:10 |
2,676.66 |
2,677.26 |
2,676.62 |
2,677.26 |
0.0K |
| 11:11 |
2,677.16 |
2,677.32 |
2,676.92 |
2,677.32 |
0.0K |
| 11:12 |
2,677.40 |
2,677.40 |
2,676.83 |
2,676.83 |
0.0K |
| 11:13 |
2,676.76 |
2,676.76 |
2,676.44 |
2,676.44 |
0.0K |
| 11:14 |
2,676.29 |
2,676.50 |
2,676.28 |
2,676.47 |
0.0K |
| 11:15 |
2,676.53 |
2,676.53 |
2,676.31 |
2,676.47 |
0.0K |
| 11:16 |
2,676.41 |
2,677.02 |
2,676.41 |
2,676.68 |
0.0K |
| 11:17 |
2,676.73 |
2,677.15 |
2,676.73 |
2,677.15 |
0.0K |
| 11:18 |
2,677.16 |
2,677.16 |
2,676.99 |
2,676.99 |
0.0K |
| 11:19 |
2,677.14 |
2,677.14 |
2,677.03 |
2,677.03 |
0.0K |
| 11:20 |
2,676.84 |
2,676.84 |
2,676.62 |
2,676.62 |
0.0K |
| 11:21 |
2,676.44 |
2,676.50 |
2,676.44 |
2,676.44 |
0.0K |
| 11:22 |
2,676.58 |
2,677.20 |
2,676.58 |
2,677.07 |
0.0K |
| 11:23 |
2,676.90 |
2,676.90 |
2,676.02 |
2,676.02 |
0.0K |
| 11:24 |
2,676.24 |
2,676.45 |
2,676.07 |
2,676.45 |
0.0K |
| 11:25 |
2,676.58 |
2,676.93 |
2,676.58 |
2,676.87 |
0.0K |
| 11:26 |
2,676.68 |
2,676.68 |
2,676.46 |
2,676.46 |
0.0K |
| 11:27 |
2,676.36 |
2,676.36 |
2,676.23 |
2,676.24 |
0.0K |
| 11:28 |
2,676.39 |
2,676.39 |
2,676.31 |
2,676.35 |
0.0K |
| 11:29 |
2,676.16 |
2,676.31 |
2,676.16 |
2,676.22 |
0.0K |
| 11:30 |
2,676.31 |
2,676.42 |
2,676.23 |
2,676.42 |
0.0K |
| 11:31 |
2,676.64 |
2,676.64 |
2,676.09 |
2,676.09 |
0.0K |
| 11:32 |
2,676.09 |
2,676.23 |
2,675.86 |
2,676.15 |
0.0K |
| 11:33 |
2,676.13 |
2,676.13 |
2,675.84 |
2,675.84 |
0.0K |
| 11:34 |
2,675.87 |
2,675.88 |
2,675.74 |
2,675.74 |
0.0K |
| 11:35 |
2,675.57 |
2,675.82 |
2,675.57 |
2,675.78 |
0.0K |
| 11:36 |
2,675.72 |
2,675.82 |
2,675.61 |
2,675.82 |
0.0K |
| 11:37 |
2,675.90 |
2,676.42 |
2,675.90 |
2,676.20 |
0.0K |
| 11:38 |
2,676.36 |
2,676.36 |
2,676.06 |
2,676.25 |
0.0K |
| 11:39 |
2,675.91 |
2,676.32 |
2,675.84 |
2,676.32 |
0.0K |
| 11:40 |
2,676.35 |
2,676.83 |
2,676.35 |
2,676.83 |
0.0K |
| 11:41 |
2,676.73 |
2,677.19 |
2,676.67 |
2,677.19 |
0.0K |
| 11:42 |
2,677.62 |
2,677.62 |
2,677.41 |
2,677.45 |
0.0K |
| 11:43 |
2,677.32 |
2,677.32 |
2,676.81 |
2,676.81 |
0.0K |
| 11:44 |
2,676.76 |
2,676.88 |
2,676.76 |
2,676.88 |
0.0K |
| 11:45 |
2,676.86 |
2,677.20 |
2,676.86 |
2,676.91 |
0.0K |
| 11:46 |
2,676.94 |
2,676.94 |
2,676.17 |
2,676.17 |
0.0K |
| 11:47 |
2,675.91 |
2,675.91 |
2,675.70 |
2,675.91 |
0.0K |
| 11:48 |
2,675.83 |
2,676.10 |
2,675.83 |
2,675.85 |
0.0K |
| 11:49 |
2,675.91 |
2,676.27 |
2,675.87 |
2,676.27 |
0.0K |
| 11:50 |
2,676.33 |
2,677.15 |
2,676.33 |
2,677.15 |
0.0K |
| 11:51 |
2,677.37 |
2,677.39 |
2,677.19 |
2,677.19 |
0.0K |
| 11:52 |
2,677.06 |
2,677.49 |
2,677.06 |
2,677.44 |
0.0K |
| 11:53 |
2,677.59 |
2,677.59 |
2,677.33 |
2,677.37 |
0.0K |
| 11:54 |
2,677.33 |
2,677.33 |
2,677.09 |
2,677.30 |
0.0K |
| 11:55 |
2,677.40 |
2,677.58 |
2,677.40 |
2,677.58 |
0.0K |
| 11:56 |
2,677.41 |
2,677.41 |
2,677.02 |
2,677.02 |
0.0K |
| 11:57 |
2,677.08 |
2,677.08 |
2,676.85 |
2,677.06 |
0.0K |
| 11:58 |
2,677.03 |
2,677.03 |
2,676.69 |
2,676.80 |
0.0K |
| 11:59 |
2,676.70 |
2,676.70 |
2,676.52 |
2,676.55 |
0.0K |
| 12:00 |
2,676.59 |
2,676.70 |
2,676.59 |
2,676.70 |
0.0K |
| 12:01 |
2,676.70 |
2,676.87 |
2,676.70 |
2,676.75 |
0.0K |
| 12:02 |
2,676.70 |
2,676.70 |
2,676.60 |
2,676.60 |
0.0K |
| 12:03 |
2,676.61 |
2,676.75 |
2,676.60 |
2,676.66 |
0.0K |
| 12:04 |
2,676.62 |
2,676.62 |
2,676.12 |
2,676.13 |
0.0K |
| 12:05 |
2,676.13 |
2,676.34 |
2,676.09 |
2,676.26 |
0.0K |
| 12:06 |
2,676.13 |
2,676.13 |
2,675.19 |
2,675.19 |
0.0K |
| 12:07 |
2,674.99 |
2,675.13 |
2,674.99 |
2,675.13 |
0.0K |
| 12:08 |
2,675.17 |
2,675.23 |
2,675.03 |
2,675.03 |
0.0K |
| 12:09 |
2,674.93 |
2,674.94 |
2,674.90 |
2,674.90 |
0.0K |
| 12:10 |
2,674.87 |
2,674.91 |
2,674.83 |
2,674.83 |
0.0K |
| 12:11 |
2,674.43 |
2,674.43 |
2,674.15 |
2,674.28 |
0.0K |
| 12:12 |
2,674.21 |
2,674.21 |
2,673.91 |
2,673.98 |
0.0K |
| 12:13 |
2,673.76 |
2,673.87 |
2,673.76 |
2,673.87 |
0.0K |
| 12:14 |
2,673.86 |
2,673.99 |
2,673.86 |
2,673.99 |
0.0K |
| 12:15 |
2,673.86 |
2,674.01 |
2,673.86 |
2,673.90 |
0.0K |
| 12:16 |
2,673.80 |
2,673.80 |
2,673.22 |
2,673.22 |
0.0K |
| 12:17 |
2,673.14 |
2,673.24 |
2,673.14 |
2,673.23 |
0.0K |
| 12:18 |
2,673.26 |
2,673.56 |
2,673.26 |
2,673.56 |
0.0K |
| 12:19 |
2,673.50 |
2,673.95 |
2,673.50 |
2,673.95 |
0.0K |
| 12:20 |
2,674.00 |
2,674.02 |
2,673.88 |
2,673.88 |
0.0K |
| 12:21 |
2,674.22 |
2,674.39 |
2,674.22 |
2,674.39 |
0.0K |
| 12:22 |
2,674.58 |
2,675.17 |
2,674.58 |
2,675.12 |
0.0K |
| 12:23 |
2,675.08 |
2,675.28 |
2,674.94 |
2,675.28 |
0.0K |
| 12:24 |
2,675.05 |
2,675.05 |
2,674.75 |
2,674.76 |
0.0K |
| 12:25 |
2,674.54 |
2,674.54 |
2,674.01 |
2,674.01 |
0.0K |
| 12:26 |
2,673.77 |
2,673.77 |
2,673.71 |
2,673.74 |
0.0K |
| 12:27 |
2,673.73 |
2,673.77 |
2,673.73 |
2,673.73 |
0.0K |
| 12:28 |
2,673.81 |
2,673.95 |
2,673.76 |
2,673.95 |
0.0K |
| 12:29 |
2,673.89 |
2,673.89 |
2,673.70 |
2,673.70 |
0.0K |
| 12:30 |
2,673.54 |
2,673.54 |
2,673.43 |
2,673.51 |
0.0K |
| 12:31 |
2,673.29 |
2,673.29 |
2,673.08 |
2,673.24 |
0.0K |
| 12:32 |
2,673.29 |
2,673.29 |
2,673.03 |
2,673.03 |
0.0K |
| 12:33 |
2,672.64 |
2,673.11 |
2,672.64 |
2,672.89 |
0.0K |
| 12:34 |
2,672.84 |
2,672.86 |
2,672.72 |
2,672.72 |
0.0K |
| 12:35 |
2,672.62 |
2,672.62 |
2,672.26 |
2,672.26 |
0.0K |
| 12:36 |
2,672.14 |
2,672.35 |
2,672.14 |
2,672.35 |
0.0K |
| 12:37 |
2,672.42 |
2,672.42 |
2,672.06 |
2,672.06 |
0.0K |
| 12:38 |
2,672.01 |
2,672.17 |
2,672.01 |
2,672.12 |
0.0K |
| 12:39 |
2,671.72 |
2,671.72 |
2,671.69 |
2,671.72 |
0.0K |
| 12:40 |
2,671.78 |
2,671.78 |
2,671.41 |
2,671.41 |
0.0K |
| 12:41 |
2,671.52 |
2,672.38 |
2,671.52 |
2,672.38 |
0.0K |
| 12:42 |
2,672.51 |
2,672.51 |
2,672.08 |
2,672.08 |
0.0K |
| 12:43 |
2,672.04 |
2,672.05 |
2,671.91 |
2,671.91 |
0.0K |
| 12:44 |
2,671.90 |
2,671.90 |
2,671.59 |
2,671.59 |
0.0K |
| 12:45 |
2,671.61 |
2,671.61 |
2,671.27 |
2,671.27 |
0.0K |
| 12:46 |
2,670.78 |
2,671.09 |
2,670.78 |
2,671.09 |
0.0K |
| 12:47 |
2,671.19 |
2,671.50 |
2,671.19 |
2,671.46 |
0.0K |
| 12:48 |
2,671.50 |
2,671.57 |
2,671.37 |
2,671.41 |
0.0K |
| 12:49 |
2,671.44 |
2,671.44 |
2,670.76 |
2,670.77 |
0.0K |
| 12:50 |
2,670.76 |
2,671.18 |
2,670.73 |
2,671.14 |
0.0K |
| 12:51 |
2,671.38 |
2,671.45 |
2,671.38 |
2,671.42 |
0.0K |
| 12:52 |
2,671.61 |
2,671.61 |
2,671.18 |
2,671.18 |
0.0K |
| 12:53 |
2,671.10 |
2,671.10 |
2,671.07 |
2,671.10 |
0.0K |
| 12:54 |
2,671.09 |
2,671.25 |
2,671.09 |
2,671.25 |
0.0K |
| 12:55 |
2,671.32 |
2,671.50 |
2,671.32 |
2,671.46 |
0.0K |
| 12:56 |
2,671.53 |
2,671.96 |
2,671.53 |
2,671.96 |
0.0K |
| 12:57 |
2,672.14 |
2,672.39 |
2,672.14 |
2,672.39 |
0.0K |
| 12:58 |
2,672.48 |
2,672.48 |
2,672.09 |
2,672.09 |
0.0K |
| 12:59 |
2,672.12 |
2,672.12 |
2,671.92 |
2,671.96 |
0.0K |
| 13:00 |
2,671.63 |
2,671.91 |
2,671.63 |
2,671.84 |
0.0K |
| 13:01 |
2,671.76 |
2,672.03 |
2,671.76 |
2,672.03 |
0.0K |
| 13:02 |
2,672.04 |
2,672.09 |
2,671.94 |
2,672.09 |
0.0K |
| 13:03 |
2,672.10 |
2,672.62 |
2,672.07 |
2,672.62 |
0.0K |
| 13:04 |
2,672.65 |
2,672.87 |
2,672.65 |
2,672.87 |
0.0K |
| 13:05 |
2,673.04 |
2,673.37 |
2,673.04 |
2,673.31 |
0.0K |
| 13:06 |
2,673.26 |
2,673.29 |
2,672.83 |
2,672.83 |
0.0K |
| 13:07 |
2,672.80 |
2,672.84 |
2,672.72 |
2,672.84 |
0.0K |
| 13:08 |
2,672.99 |
2,673.97 |
2,672.99 |
2,673.97 |
0.0K |
| 13:09 |
2,673.95 |
2,674.15 |
2,673.95 |
2,674.15 |
0.0K |
| 13:10 |
2,673.94 |
2,673.94 |
2,673.61 |
2,673.61 |
0.0K |
| 13:11 |
2,673.92 |
2,674.36 |
2,673.92 |
2,674.36 |
0.0K |
| 13:12 |
2,674.30 |
2,674.30 |
2,673.98 |
2,674.05 |
0.0K |
| 13:13 |
2,674.02 |
2,674.17 |
2,674.02 |
2,674.17 |
0.0K |
| 13:14 |
2,674.20 |
2,674.65 |
2,674.20 |
2,674.29 |
0.0K |
| 13:15 |
2,674.29 |
2,674.29 |
2,674.14 |
2,674.14 |
0.0K |
| 13:16 |
2,673.99 |
2,674.16 |
2,673.76 |
2,674.16 |
0.0K |
| 13:17 |
2,674.13 |
2,674.50 |
2,674.13 |
2,674.50 |
0.0K |
| 13:18 |
2,674.53 |
2,674.56 |
2,674.38 |
2,674.39 |
0.0K |
| 13:19 |
2,674.44 |
2,674.64 |
2,674.42 |
2,674.64 |
0.0K |
| 13:20 |
2,674.66 |
2,674.71 |
2,674.58 |
2,674.71 |
0.0K |
| 13:21 |
2,674.73 |
2,674.89 |
2,674.73 |
2,674.80 |
0.0K |
| 13:22 |
2,674.79 |
2,675.34 |
2,674.79 |
2,675.34 |
0.0K |
| 13:23 |
2,675.24 |
2,675.72 |
2,675.24 |
2,675.72 |
0.0K |
| 13:24 |
2,675.70 |
2,675.70 |
2,675.62 |
2,675.62 |
0.0K |
| 13:25 |
2,675.43 |
2,675.43 |
2,674.82 |
2,675.14 |
0.0K |
| 13:26 |
2,675.13 |
2,675.53 |
2,675.13 |
2,675.32 |
0.0K |
| 13:27 |
2,675.20 |
2,675.45 |
2,675.20 |
2,675.45 |
0.0K |
| 13:28 |
2,675.48 |
2,675.70 |
2,675.48 |
2,675.62 |
0.0K |
| 13:29 |
2,675.71 |
2,675.78 |
2,675.71 |
2,675.72 |
0.0K |
| 13:30 |
2,675.80 |
2,675.80 |
2,675.59 |
2,675.59 |
0.0K |
| 13:31 |
2,675.29 |
2,675.86 |
2,675.29 |
2,675.86 |
0.0K |
| 13:32 |
2,675.87 |
2,676.10 |
2,675.76 |
2,676.10 |
0.0K |
| 13:33 |
2,676.18 |
2,676.19 |
2,676.16 |
2,676.18 |
0.0K |
| 13:34 |
2,676.14 |
2,676.14 |
2,675.93 |
2,675.93 |
0.0K |
| 13:35 |
2,675.99 |
2,675.99 |
2,675.70 |
2,675.70 |
0.0K |
| 13:36 |
2,675.44 |
2,675.56 |
2,675.35 |
2,675.56 |
0.0K |
| 13:37 |
2,675.59 |
2,675.71 |
2,675.59 |
2,675.69 |
0.0K |
| 13:38 |
2,675.63 |
2,675.97 |
2,675.63 |
2,675.97 |
0.0K |
| 13:39 |
2,675.97 |
2,676.18 |
2,675.97 |
2,676.17 |
0.0K |
| 13:40 |
2,676.04 |
2,676.06 |
2,675.99 |
2,676.04 |
0.0K |
| 13:41 |
2,676.02 |
2,676.10 |
2,675.69 |
2,675.69 |
0.0K |
| 13:42 |
2,675.72 |
2,675.85 |
2,675.69 |
2,675.85 |
0.0K |
| 13:43 |
2,675.97 |
2,675.97 |
2,675.69 |
2,675.72 |
0.0K |
| 13:44 |
2,675.58 |
2,675.58 |
2,675.23 |
2,675.23 |
0.0K |
| 13:45 |
2,675.23 |
2,675.23 |
2,674.70 |
2,674.70 |
0.0K |
| 13:46 |
2,674.60 |
2,674.72 |
2,674.45 |
2,674.53 |
0.0K |
| 13:47 |
2,674.42 |
2,674.66 |
2,674.32 |
2,674.66 |
0.0K |
| 13:48 |
2,674.76 |
2,674.84 |
2,674.59 |
2,674.59 |
0.0K |
| 13:49 |
2,674.82 |
2,675.09 |
2,674.78 |
2,674.78 |
0.0K |
| 13:50 |
2,674.71 |
2,674.71 |
2,674.35 |
2,674.35 |
0.0K |
| 13:51 |
2,674.45 |
2,675.21 |
2,674.45 |
2,675.21 |
0.0K |
| 13:52 |
2,675.39 |
2,675.65 |
2,675.39 |
2,675.54 |
0.0K |
| 13:53 |
2,675.53 |
2,675.53 |
2,675.04 |
2,675.04 |
0.0K |
| 13:54 |
2,674.78 |
2,674.78 |
2,674.56 |
2,674.58 |
0.0K |
| 13:55 |
2,674.42 |
2,674.42 |
2,674.06 |
2,674.06 |
0.0K |
| 13:56 |
2,674.10 |
2,674.10 |
2,673.64 |
2,673.64 |
0.0K |
| 13:57 |
2,673.69 |
2,674.15 |
2,673.69 |
2,674.15 |
0.0K |
| 13:58 |
2,674.21 |
2,674.24 |
2,674.12 |
2,674.12 |
0.0K |
| 13:59 |
2,674.18 |
2,674.21 |
2,674.14 |
2,674.21 |
0.0K |
| 14:00 |
2,674.34 |
2,674.34 |
2,674.08 |
2,674.08 |
0.0K |
| 14:01 |
2,673.98 |
2,674.49 |
2,673.98 |
2,674.49 |
0.0K |
| 14:02 |
2,674.66 |
2,674.87 |
2,674.66 |
2,674.87 |
0.0K |
| 14:03 |
2,675.04 |
2,675.18 |
2,675.04 |
2,675.18 |
0.0K |
| 14:04 |
2,675.22 |
2,675.55 |
2,675.16 |
2,675.55 |
0.0K |
| 14:05 |
2,675.70 |
2,675.70 |
2,675.38 |
2,675.52 |
0.0K |
| 14:06 |
2,675.41 |
2,675.86 |
2,675.35 |
2,675.86 |
0.0K |
| 14:07 |
2,675.92 |
2,676.07 |
2,675.84 |
2,676.07 |
0.0K |
| 14:08 |
2,676.16 |
2,676.25 |
2,676.16 |
2,676.20 |
0.0K |
| 14:09 |
2,676.15 |
2,676.18 |
2,676.12 |
2,676.18 |
0.0K |
| 14:10 |
2,676.24 |
2,676.24 |
2,676.08 |
2,676.08 |
0.0K |
| 14:11 |
2,676.12 |
2,676.12 |
2,675.69 |
2,675.69 |
0.0K |
| 14:12 |
2,675.56 |
2,675.56 |
2,675.39 |
2,675.41 |
0.0K |
| 14:13 |
2,675.23 |
2,675.23 |
2,675.18 |
2,675.18 |
0.0K |
| 14:14 |
2,675.26 |
2,675.67 |
2,675.26 |
2,675.56 |
0.0K |
| 14:15 |
2,675.56 |
2,675.56 |
2,675.38 |
2,675.38 |
0.0K |
| 14:16 |
2,675.39 |
2,675.43 |
2,675.39 |
2,675.42 |
0.0K |
| 14:17 |
2,675.60 |
2,676.08 |
2,675.60 |
2,676.08 |
0.0K |
| 14:18 |
2,676.12 |
2,676.28 |
2,676.12 |
2,676.25 |
0.0K |
| 14:19 |
2,676.37 |
2,676.37 |
2,676.22 |
2,676.25 |
0.0K |
| 14:20 |
2,676.06 |
2,676.06 |
2,675.71 |
2,675.77 |
0.0K |
| 14:21 |
2,675.72 |
2,675.72 |
2,675.59 |
2,675.62 |
0.0K |
| 14:22 |
2,675.74 |
2,675.74 |
2,675.64 |
2,675.64 |
0.0K |
| 14:23 |
2,675.53 |
2,675.60 |
2,675.51 |
2,675.60 |
0.0K |
| 14:24 |
2,675.68 |
2,675.88 |
2,675.62 |
2,675.62 |
0.0K |
| 14:25 |
2,675.48 |
2,675.62 |
2,675.46 |
2,675.46 |
0.0K |
| 14:26 |
2,675.52 |
2,675.83 |
2,675.52 |
2,675.82 |
0.0K |
| 14:27 |
2,675.87 |
2,675.91 |
2,675.85 |
2,675.85 |
0.0K |
| 14:28 |
2,675.79 |
2,675.82 |
2,675.68 |
2,675.75 |
0.0K |
| 14:29 |
2,675.81 |
2,676.28 |
2,675.81 |
2,676.28 |
0.0K |
| 14:30 |
2,676.28 |
2,676.28 |
2,675.73 |
2,675.97 |
0.0K |
| 14:31 |
2,676.00 |
2,676.00 |
2,675.65 |
2,675.65 |
0.0K |
| 14:32 |
2,675.39 |
2,675.39 |
2,675.31 |
2,675.37 |
0.0K |
| 14:33 |
2,675.01 |
2,675.01 |
2,674.82 |
2,674.85 |
0.0K |
| 14:34 |
2,674.86 |
2,674.92 |
2,674.74 |
2,674.88 |
0.0K |
| 14:35 |
2,674.97 |
2,675.27 |
2,674.97 |
2,675.27 |
0.0K |
| 14:36 |
2,675.06 |
2,675.06 |
2,674.37 |
2,674.37 |
0.0K |
| 14:37 |
2,674.34 |
2,674.34 |
2,673.88 |
2,673.90 |
0.0K |
| 14:38 |
2,673.77 |
2,673.77 |
2,673.34 |
2,673.34 |
0.0K |
| 14:39 |
2,673.00 |
2,673.03 |
2,672.74 |
2,673.03 |
0.0K |
| 14:40 |
2,672.70 |
2,672.83 |
2,672.70 |
2,672.83 |
0.0K |
| 14:41 |
2,673.16 |
2,673.31 |
2,673.16 |
2,673.26 |
0.0K |
| 14:42 |
2,673.38 |
2,673.46 |
2,673.29 |
2,673.29 |
0.0K |
| 14:43 |
2,673.17 |
2,673.36 |
2,673.17 |
2,673.36 |
0.0K |
| 14:44 |
2,673.62 |
2,674.05 |
2,673.54 |
2,674.05 |
0.0K |
| 14:45 |
2,674.10 |
2,674.40 |
2,674.10 |
2,674.22 |
0.0K |
| 14:46 |
2,674.18 |
2,674.81 |
2,674.18 |
2,674.81 |
0.0K |
| 14:47 |
2,674.81 |
2,674.81 |
2,674.73 |
2,674.78 |
0.0K |
| 14:48 |
2,674.84 |
2,675.19 |
2,674.84 |
2,675.19 |
0.0K |
| 14:49 |
2,674.94 |
2,675.44 |
2,674.94 |
2,675.44 |
0.0K |
| 14:50 |
2,675.37 |
2,675.85 |
2,675.37 |
2,675.82 |
0.0K |
| 14:51 |
2,675.62 |
2,675.62 |
2,675.47 |
2,675.47 |
0.0K |
| 14:52 |
2,675.46 |
2,675.46 |
2,675.19 |
2,675.19 |
0.0K |
| 14:53 |
2,675.30 |
2,675.30 |
2,674.89 |
2,674.89 |
0.0K |
| 14:54 |
2,674.96 |
2,674.96 |
2,674.86 |
2,674.86 |
0.0K |
| 14:55 |
2,674.84 |
2,674.84 |
2,674.67 |
2,674.77 |
0.0K |
| 14:56 |
2,674.78 |
2,674.78 |
2,674.20 |
2,674.20 |
0.0K |
| 14:57 |
2,673.97 |
2,673.97 |
2,673.57 |
2,673.57 |
0.0K |
| 14:58 |
2,673.59 |
2,673.59 |
2,672.69 |
2,672.69 |
0.0K |
| 14:59 |
2,672.59 |
2,672.59 |
2,672.49 |
2,672.50 |
0.0K |
| 15:00 |
2,672.54 |
2,672.54 |
2,672.26 |
2,672.51 |
0.0K |
| 15:01 |
2,671.95 |
2,671.95 |
2,671.64 |
2,671.67 |
0.0K |
| 15:02 |
2,671.98 |
2,672.03 |
2,671.85 |
2,671.85 |
0.0K |
| 15:03 |
2,672.12 |
2,673.02 |
2,672.12 |
2,673.02 |
0.0K |
| 15:04 |
2,673.10 |
2,673.59 |
2,673.10 |
2,673.57 |
0.0K |
| 15:05 |
2,673.59 |
2,673.80 |
2,673.59 |
2,673.80 |
0.0K |
| 15:06 |
2,673.83 |
2,673.83 |
2,673.66 |
2,673.66 |
0.0K |
| 15:07 |
2,673.70 |
2,673.90 |
2,673.66 |
2,673.90 |
0.0K |
| 15:08 |
2,673.53 |
2,673.53 |
2,673.00 |
2,673.00 |
0.0K |
| 15:09 |
2,673.20 |
2,673.59 |
2,673.17 |
2,673.59 |
0.0K |
| 15:10 |
2,673.59 |
2,673.59 |
2,673.27 |
2,673.27 |
0.0K |
| 15:11 |
2,673.26 |
2,673.41 |
2,673.26 |
2,673.31 |
0.0K |
| 15:12 |
2,673.50 |
2,673.54 |
2,673.45 |
2,673.54 |
0.0K |
| 15:13 |
2,673.49 |
2,673.65 |
2,673.49 |
2,673.63 |
0.0K |
| 15:14 |
2,673.70 |
2,673.82 |
2,673.70 |
2,673.82 |
0.0K |
| 15:15 |
2,673.94 |
2,674.00 |
2,673.82 |
2,673.82 |
0.0K |
| 15:16 |
2,673.79 |
2,673.93 |
2,673.73 |
2,673.73 |
0.0K |
| 15:17 |
2,673.77 |
2,673.77 |
2,673.57 |
2,673.57 |
0.0K |
| 15:18 |
2,673.52 |
2,673.58 |
2,673.36 |
2,673.37 |
0.0K |
| 15:19 |
2,673.45 |
2,673.68 |
2,673.45 |
2,673.68 |
0.0K |
| 15:20 |
2,673.76 |
2,673.76 |
2,672.87 |
2,672.87 |
0.0K |
| 15:21 |
2,672.66 |
2,672.66 |
2,672.21 |
2,672.25 |
0.0K |
| 15:22 |
2,672.19 |
2,672.19 |
2,671.77 |
2,671.77 |
0.0K |
| 15:23 |
2,671.96 |
2,672.28 |
2,671.96 |
2,672.28 |
0.0K |
| 15:24 |
2,672.22 |
2,672.32 |
2,672.08 |
2,672.32 |
0.0K |
| 15:25 |
2,672.44 |
2,672.84 |
2,672.44 |
2,672.84 |
0.0K |
| 15:26 |
2,673.39 |
2,673.78 |
2,673.39 |
2,673.43 |
0.0K |
| 15:27 |
2,673.62 |
2,673.72 |
2,673.62 |
2,673.72 |
0.0K |
| 15:28 |
2,673.55 |
2,673.55 |
2,673.33 |
2,673.45 |
0.0K |
| 15:29 |
2,673.48 |
2,673.58 |
2,673.34 |
2,673.53 |
0.0K |
| 15:30 |
2,673.51 |
2,673.53 |
2,673.36 |
2,673.50 |
0.0K |
| 15:31 |
2,673.24 |
2,673.46 |
2,672.98 |
2,673.46 |
0.0K |
| 15:32 |
2,673.54 |
2,673.77 |
2,673.54 |
2,673.77 |
0.0K |
| 15:33 |
2,673.71 |
2,674.17 |
2,673.71 |
2,674.17 |
0.0K |
| 15:34 |
2,674.35 |
2,674.60 |
2,674.35 |
2,674.60 |
0.0K |
| 15:35 |
2,674.61 |
2,674.82 |
2,674.60 |
2,674.75 |
0.0K |
| 15:36 |
2,674.56 |
2,674.83 |
2,674.56 |
2,674.83 |
0.0K |
| 15:37 |
2,674.53 |
2,674.68 |
2,674.53 |
2,674.60 |
0.0K |
| 15:38 |
2,674.43 |
2,674.56 |
2,674.34 |
2,674.56 |
0.0K |
| 15:39 |
2,674.58 |
2,674.68 |
2,674.57 |
2,674.57 |
0.0K |
| 15:40 |
2,674.50 |
2,674.81 |
2,674.50 |
2,674.70 |
0.0K |
| 15:41 |
2,675.23 |
2,675.50 |
2,675.23 |
2,675.50 |
0.0K |
| 15:42 |
2,675.47 |
2,675.47 |
2,675.19 |
2,675.21 |
0.0K |
| 15:43 |
2,675.23 |
2,675.52 |
2,675.23 |
2,675.42 |
0.0K |
| 15:44 |
2,675.47 |
2,675.47 |
2,675.16 |
2,675.16 |
0.0K |
| 15:45 |
2,675.38 |
2,675.39 |
2,674.89 |
2,674.89 |
0.0K |
| 15:46 |
2,674.58 |
2,674.58 |
2,674.31 |
2,674.31 |
0.0K |
| 15:47 |
2,674.30 |
2,674.89 |
2,674.30 |
2,674.81 |
0.0K |
| 15:48 |
2,674.86 |
2,674.87 |
2,674.48 |
2,674.54 |
0.0K |
| 15:49 |
2,674.86 |
2,674.86 |
2,674.60 |
2,674.72 |
0.0K |
| 15:50 |
2,674.77 |
2,676.70 |
2,674.77 |
2,676.55 |
0.0K |
| 15:51 |
2,676.26 |
2,677.06 |
2,676.26 |
2,677.06 |
0.0K |
| 15:52 |
2,677.03 |
2,677.59 |
2,677.03 |
2,677.53 |
0.0K |
| 15:53 |
2,677.59 |
2,678.00 |
2,677.59 |
2,678.00 |
0.0K |
| 15:54 |
2,678.95 |
2,678.95 |
2,678.71 |
2,678.87 |
0.0K |
| 15:55 |
2,678.69 |
2,679.27 |
2,678.69 |
2,678.94 |
0.0K |
| 15:56 |
2,679.29 |
2,679.79 |
2,679.29 |
2,679.31 |
0.0K |
| 15:57 |
2,679.43 |
2,679.43 |
2,678.77 |
2,678.77 |
0.0K |
| 15:58 |
2,678.53 |
2,678.53 |
2,678.26 |
2,678.38 |
0.0K |
| 15:59 |
2,678.17 |
2,678.57 |
2,678.17 |
2,678.57 |
0.0K |
| 16:00 |
2,678.75 |
2,678.93 |
2,678.75 |
2,678.93 |
0.0K |
| 16:01 |
2,678.93 |
2,678.93 |
2,678.93 |
2,678.93 |
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
|