| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,143.92 |
1,143.92 |
1,135.81 |
1,138.28 |
0.0K |
| 09:31 |
1,138.99 |
1,138.99 |
1,136.49 |
1,136.49 |
0.0K |
| 09:32 |
1,136.97 |
1,136.97 |
1,134.89 |
1,134.89 |
0.0K |
| 09:33 |
1,134.56 |
1,134.56 |
1,130.66 |
1,130.66 |
0.0K |
| 09:34 |
1,131.92 |
1,136.22 |
1,131.92 |
1,134.58 |
0.0K |
| 09:35 |
1,134.81 |
1,137.40 |
1,134.81 |
1,136.97 |
0.0K |
| 09:36 |
1,135.49 |
1,139.21 |
1,135.49 |
1,139.21 |
0.0K |
| 09:37 |
1,138.80 |
1,138.80 |
1,137.90 |
1,138.51 |
0.0K |
| 09:38 |
1,139.35 |
1,140.44 |
1,138.97 |
1,140.44 |
0.0K |
| 09:39 |
1,139.19 |
1,139.19 |
1,137.76 |
1,137.76 |
0.0K |
| 09:40 |
1,137.16 |
1,138.85 |
1,136.80 |
1,138.25 |
0.0K |
| 09:41 |
1,138.57 |
1,138.57 |
1,134.69 |
1,134.69 |
0.0K |
| 09:42 |
1,134.62 |
1,134.62 |
1,131.97 |
1,131.97 |
0.0K |
| 09:43 |
1,131.16 |
1,131.16 |
1,129.36 |
1,129.46 |
0.0K |
| 09:44 |
1,129.27 |
1,131.45 |
1,129.27 |
1,131.02 |
0.0K |
| 09:45 |
1,131.18 |
1,131.18 |
1,129.77 |
1,129.77 |
0.0K |
| 09:46 |
1,129.42 |
1,131.72 |
1,129.42 |
1,131.38 |
0.0K |
| 09:47 |
1,130.80 |
1,132.89 |
1,130.80 |
1,132.20 |
0.0K |
| 09:48 |
1,131.66 |
1,132.80 |
1,131.66 |
1,132.47 |
0.0K |
| 09:49 |
1,132.04 |
1,132.42 |
1,132.04 |
1,132.38 |
0.0K |
| 09:50 |
1,131.98 |
1,132.75 |
1,130.81 |
1,130.81 |
0.0K |
| 09:51 |
1,130.81 |
1,130.81 |
1,129.89 |
1,130.28 |
0.0K |
| 09:52 |
1,131.61 |
1,132.50 |
1,130.72 |
1,130.72 |
0.0K |
| 09:53 |
1,130.91 |
1,130.91 |
1,129.94 |
1,129.94 |
0.0K |
| 09:54 |
1,130.08 |
1,130.54 |
1,130.00 |
1,130.00 |
0.0K |
| 09:55 |
1,129.68 |
1,130.14 |
1,129.63 |
1,129.63 |
0.0K |
| 09:56 |
1,128.66 |
1,129.61 |
1,128.66 |
1,129.61 |
0.0K |
| 09:57 |
1,129.14 |
1,129.59 |
1,129.10 |
1,129.10 |
0.0K |
| 09:58 |
1,129.92 |
1,129.92 |
1,129.51 |
1,129.51 |
0.0K |
| 09:59 |
1,129.34 |
1,130.65 |
1,128.62 |
1,128.62 |
0.0K |
| 10:00 |
1,126.37 |
1,126.37 |
1,124.25 |
1,124.25 |
0.0K |
| 10:01 |
1,123.83 |
1,126.87 |
1,123.83 |
1,126.62 |
0.0K |
| 10:02 |
1,127.14 |
1,127.22 |
1,126.70 |
1,127.22 |
0.0K |
| 10:03 |
1,127.05 |
1,127.05 |
1,123.72 |
1,123.72 |
0.0K |
| 10:04 |
1,124.07 |
1,125.38 |
1,124.07 |
1,125.38 |
0.0K |
| 10:05 |
1,124.85 |
1,125.34 |
1,124.33 |
1,124.68 |
0.0K |
| 10:06 |
1,124.61 |
1,124.61 |
1,123.86 |
1,124.48 |
0.0K |
| 10:07 |
1,124.00 |
1,124.00 |
1,122.83 |
1,122.96 |
0.0K |
| 10:08 |
1,122.97 |
1,123.89 |
1,122.46 |
1,123.89 |
0.0K |
| 10:09 |
1,123.78 |
1,124.04 |
1,123.66 |
1,124.04 |
0.0K |
| 10:10 |
1,124.08 |
1,124.08 |
1,122.91 |
1,122.91 |
0.0K |
| 10:11 |
1,122.75 |
1,124.30 |
1,122.75 |
1,124.04 |
0.0K |
| 10:12 |
1,124.09 |
1,126.75 |
1,124.09 |
1,126.75 |
0.0K |
| 10:13 |
1,126.38 |
1,126.38 |
1,125.75 |
1,125.75 |
0.0K |
| 10:14 |
1,126.52 |
1,126.52 |
1,124.96 |
1,124.96 |
0.0K |
| 10:15 |
1,125.27 |
1,125.27 |
1,123.69 |
1,123.69 |
0.0K |
| 10:16 |
1,123.95 |
1,124.93 |
1,123.56 |
1,123.56 |
0.0K |
| 10:17 |
1,122.52 |
1,122.52 |
1,121.14 |
1,121.14 |
0.0K |
| 10:18 |
1,121.41 |
1,121.41 |
1,119.24 |
1,119.24 |
0.0K |
| 10:19 |
1,119.18 |
1,119.63 |
1,117.33 |
1,117.33 |
0.0K |
| 10:20 |
1,117.92 |
1,118.63 |
1,117.30 |
1,117.30 |
0.0K |
| 10:21 |
1,117.46 |
1,117.46 |
1,115.92 |
1,115.92 |
0.0K |
| 10:22 |
1,115.92 |
1,116.48 |
1,115.23 |
1,116.48 |
0.0K |
| 10:23 |
1,116.74 |
1,118.49 |
1,116.74 |
1,118.05 |
0.0K |
| 10:24 |
1,117.31 |
1,117.65 |
1,116.97 |
1,117.58 |
0.0K |
| 10:25 |
1,117.45 |
1,117.45 |
1,116.94 |
1,117.03 |
0.0K |
| 10:26 |
1,116.55 |
1,116.69 |
1,116.54 |
1,116.55 |
0.0K |
| 10:27 |
1,117.25 |
1,120.44 |
1,117.25 |
1,120.44 |
0.0K |
| 10:28 |
1,121.20 |
1,121.20 |
1,120.25 |
1,120.83 |
0.0K |
| 10:29 |
1,120.95 |
1,122.08 |
1,120.61 |
1,120.61 |
0.0K |
| 10:30 |
1,120.41 |
1,122.74 |
1,120.41 |
1,122.74 |
0.0K |
| 10:31 |
1,123.59 |
1,124.98 |
1,123.59 |
1,124.98 |
0.0K |
| 10:32 |
1,124.80 |
1,125.08 |
1,124.71 |
1,124.71 |
0.0K |
| 10:33 |
1,125.41 |
1,126.47 |
1,124.89 |
1,126.47 |
0.0K |
| 10:34 |
1,126.44 |
1,126.44 |
1,125.30 |
1,125.73 |
0.0K |
| 10:35 |
1,125.93 |
1,127.19 |
1,125.93 |
1,127.05 |
0.0K |
| 10:36 |
1,127.21 |
1,127.28 |
1,126.11 |
1,126.11 |
0.0K |
| 10:37 |
1,126.45 |
1,127.15 |
1,125.80 |
1,127.11 |
0.0K |
| 10:38 |
1,127.09 |
1,127.09 |
1,126.20 |
1,126.22 |
0.0K |
| 10:39 |
1,126.62 |
1,126.62 |
1,124.70 |
1,124.70 |
0.0K |
| 10:40 |
1,124.59 |
1,124.59 |
1,123.94 |
1,123.99 |
0.0K |
| 10:41 |
1,123.99 |
1,126.71 |
1,123.99 |
1,126.64 |
0.0K |
| 10:42 |
1,126.03 |
1,126.04 |
1,124.48 |
1,124.48 |
0.0K |
| 10:43 |
1,124.93 |
1,124.93 |
1,123.63 |
1,123.63 |
0.0K |
| 10:44 |
1,123.69 |
1,125.16 |
1,123.69 |
1,124.95 |
0.0K |
| 10:45 |
1,124.78 |
1,125.29 |
1,124.42 |
1,125.29 |
0.0K |
| 10:46 |
1,125.04 |
1,125.04 |
1,123.86 |
1,123.92 |
0.0K |
| 10:47 |
1,123.83 |
1,124.92 |
1,123.83 |
1,124.22 |
0.0K |
| 10:48 |
1,124.31 |
1,125.00 |
1,124.31 |
1,124.73 |
0.0K |
| 10:49 |
1,124.39 |
1,124.45 |
1,124.16 |
1,124.45 |
0.0K |
| 10:50 |
1,124.35 |
1,124.35 |
1,123.40 |
1,123.40 |
0.0K |
| 10:51 |
1,123.51 |
1,124.24 |
1,123.16 |
1,123.16 |
0.0K |
| 10:52 |
1,123.15 |
1,123.15 |
1,122.33 |
1,122.33 |
0.0K |
| 10:53 |
1,122.96 |
1,123.18 |
1,122.94 |
1,123.01 |
0.0K |
| 10:54 |
1,123.25 |
1,123.68 |
1,123.25 |
1,123.55 |
0.0K |
| 10:55 |
1,123.38 |
1,123.59 |
1,123.02 |
1,123.55 |
0.0K |
| 10:56 |
1,123.62 |
1,123.94 |
1,123.62 |
1,123.66 |
0.0K |
| 10:57 |
1,123.41 |
1,123.66 |
1,123.24 |
1,123.66 |
0.0K |
| 10:58 |
1,123.62 |
1,124.05 |
1,123.62 |
1,123.96 |
0.0K |
| 10:59 |
1,124.52 |
1,124.84 |
1,124.52 |
1,124.79 |
0.0K |
| 11:00 |
1,124.67 |
1,125.64 |
1,124.67 |
1,125.64 |
0.0K |
| 11:01 |
1,126.45 |
1,126.45 |
1,125.27 |
1,125.34 |
0.0K |
| 11:02 |
1,124.62 |
1,124.62 |
1,123.94 |
1,123.94 |
0.0K |
| 11:03 |
1,124.22 |
1,124.98 |
1,124.22 |
1,124.98 |
0.0K |
| 11:04 |
1,125.40 |
1,125.40 |
1,123.97 |
1,123.97 |
0.0K |
| 11:05 |
1,123.64 |
1,123.78 |
1,123.54 |
1,123.66 |
0.0K |
| 11:06 |
1,123.51 |
1,123.58 |
1,123.51 |
1,123.57 |
0.0K |
| 11:07 |
1,123.75 |
1,123.75 |
1,123.00 |
1,123.00 |
0.0K |
| 11:08 |
1,122.93 |
1,122.93 |
1,121.37 |
1,121.42 |
0.0K |
| 11:09 |
1,121.82 |
1,121.82 |
1,121.10 |
1,121.23 |
0.0K |
| 11:10 |
1,121.41 |
1,121.66 |
1,121.22 |
1,121.22 |
0.0K |
| 11:11 |
1,121.18 |
1,124.61 |
1,121.18 |
1,124.61 |
0.0K |
| 11:12 |
1,124.40 |
1,125.84 |
1,124.40 |
1,125.84 |
0.0K |
| 11:13 |
1,126.22 |
1,127.14 |
1,126.22 |
1,127.14 |
0.0K |
| 11:14 |
1,127.94 |
1,128.52 |
1,127.94 |
1,128.52 |
0.0K |
| 11:15 |
1,128.89 |
1,129.76 |
1,128.89 |
1,129.42 |
0.0K |
| 11:16 |
1,129.61 |
1,129.73 |
1,129.59 |
1,129.69 |
0.0K |
| 11:17 |
1,129.51 |
1,129.61 |
1,129.39 |
1,129.52 |
0.0K |
| 11:18 |
1,129.50 |
1,129.50 |
1,129.09 |
1,129.09 |
0.0K |
| 11:19 |
1,129.17 |
1,129.17 |
1,128.67 |
1,128.76 |
0.0K |
| 11:20 |
1,128.62 |
1,130.24 |
1,128.62 |
1,130.14 |
0.0K |
| 11:21 |
1,129.67 |
1,129.67 |
1,129.12 |
1,129.12 |
0.0K |
| 11:22 |
1,129.16 |
1,129.61 |
1,128.99 |
1,129.61 |
0.0K |
| 11:23 |
1,129.74 |
1,129.77 |
1,129.42 |
1,129.42 |
0.0K |
| 11:24 |
1,129.28 |
1,129.37 |
1,129.11 |
1,129.11 |
0.0K |
| 11:25 |
1,129.20 |
1,129.20 |
1,128.55 |
1,128.55 |
0.0K |
| 11:26 |
1,128.70 |
1,129.50 |
1,128.70 |
1,129.50 |
0.0K |
| 11:27 |
1,129.64 |
1,129.71 |
1,129.47 |
1,129.47 |
0.0K |
| 11:28 |
1,129.49 |
1,129.63 |
1,129.34 |
1,129.63 |
0.0K |
| 11:29 |
1,129.62 |
1,129.62 |
1,128.42 |
1,128.49 |
0.0K |
| 11:30 |
1,129.20 |
1,130.98 |
1,129.20 |
1,130.85 |
0.0K |
| 11:31 |
1,130.98 |
1,131.29 |
1,130.81 |
1,131.29 |
0.0K |
| 11:32 |
1,131.46 |
1,132.96 |
1,131.46 |
1,132.96 |
0.0K |
| 11:33 |
1,132.98 |
1,133.66 |
1,132.98 |
1,133.66 |
0.0K |
| 11:34 |
1,133.26 |
1,134.13 |
1,133.01 |
1,134.13 |
0.0K |
| 11:35 |
1,133.63 |
1,133.93 |
1,133.58 |
1,133.93 |
0.0K |
| 11:36 |
1,134.12 |
1,134.73 |
1,133.84 |
1,134.24 |
0.0K |
| 11:37 |
1,134.33 |
1,134.33 |
1,134.11 |
1,134.13 |
0.0K |
| 11:38 |
1,134.35 |
1,134.35 |
1,133.05 |
1,133.05 |
0.0K |
| 11:39 |
1,133.00 |
1,133.74 |
1,133.00 |
1,133.31 |
0.0K |
| 11:40 |
1,132.94 |
1,134.14 |
1,132.92 |
1,134.14 |
0.0K |
| 11:41 |
1,134.18 |
1,134.18 |
1,133.28 |
1,133.53 |
0.0K |
| 11:42 |
1,133.60 |
1,133.80 |
1,133.28 |
1,133.28 |
0.0K |
| 11:43 |
1,134.12 |
1,136.07 |
1,134.12 |
1,135.99 |
0.0K |
| 11:44 |
1,135.91 |
1,135.91 |
1,135.56 |
1,135.65 |
0.0K |
| 11:45 |
1,135.85 |
1,136.03 |
1,135.78 |
1,135.99 |
0.0K |
| 11:46 |
1,135.60 |
1,136.44 |
1,135.60 |
1,135.83 |
0.0K |
| 11:47 |
1,135.31 |
1,135.58 |
1,135.29 |
1,135.33 |
0.0K |
| 11:48 |
1,135.29 |
1,135.29 |
1,134.52 |
1,134.62 |
0.0K |
| 11:49 |
1,134.68 |
1,135.66 |
1,134.58 |
1,135.66 |
0.0K |
| 11:50 |
1,135.76 |
1,136.81 |
1,135.67 |
1,136.81 |
0.0K |
| 11:51 |
1,136.98 |
1,136.98 |
1,136.71 |
1,136.71 |
0.0K |
| 11:52 |
1,136.78 |
1,136.78 |
1,136.28 |
1,136.76 |
0.0K |
| 11:53 |
1,137.14 |
1,139.32 |
1,137.14 |
1,139.32 |
0.0K |
| 11:54 |
1,139.38 |
1,139.64 |
1,139.17 |
1,139.64 |
0.0K |
| 11:55 |
1,139.54 |
1,139.97 |
1,139.18 |
1,139.97 |
0.0K |
| 11:56 |
1,140.11 |
1,141.04 |
1,140.11 |
1,140.91 |
0.0K |
| 11:57 |
1,140.99 |
1,141.97 |
1,140.99 |
1,141.91 |
0.0K |
| 11:58 |
1,142.06 |
1,142.66 |
1,142.06 |
1,142.66 |
0.0K |
| 11:59 |
1,142.19 |
1,142.19 |
1,140.89 |
1,140.89 |
0.0K |
| 12:00 |
1,140.81 |
1,141.07 |
1,140.81 |
1,140.86 |
0.0K |
| 12:01 |
1,141.02 |
1,141.02 |
1,140.35 |
1,140.89 |
0.0K |
| 12:02 |
1,140.56 |
1,140.93 |
1,140.56 |
1,140.60 |
0.0K |
| 12:03 |
1,140.34 |
1,140.96 |
1,140.09 |
1,140.96 |
0.0K |
| 12:04 |
1,141.52 |
1,144.13 |
1,141.52 |
1,144.13 |
0.0K |
| 12:05 |
1,144.20 |
1,144.20 |
1,143.68 |
1,143.75 |
0.0K |
| 12:06 |
1,143.80 |
1,143.92 |
1,143.72 |
1,143.81 |
0.0K |
| 12:07 |
1,144.29 |
1,144.52 |
1,144.15 |
1,144.15 |
0.0K |
| 12:08 |
1,144.03 |
1,144.03 |
1,143.65 |
1,143.92 |
0.0K |
| 12:09 |
1,144.36 |
1,145.01 |
1,144.36 |
1,145.01 |
0.0K |
| 12:10 |
1,144.84 |
1,147.38 |
1,144.84 |
1,147.20 |
0.0K |
| 12:11 |
1,147.35 |
1,148.18 |
1,147.35 |
1,148.02 |
0.0K |
| 12:12 |
1,148.20 |
1,148.33 |
1,147.74 |
1,148.06 |
0.0K |
| 12:13 |
1,147.84 |
1,147.84 |
1,147.03 |
1,147.03 |
0.0K |
| 12:14 |
1,146.57 |
1,146.88 |
1,146.22 |
1,146.88 |
0.0K |
| 12:15 |
1,146.93 |
1,146.93 |
1,146.34 |
1,146.34 |
0.0K |
| 12:16 |
1,146.34 |
1,146.34 |
1,145.81 |
1,145.82 |
0.0K |
| 12:17 |
1,145.99 |
1,146.29 |
1,145.29 |
1,145.30 |
0.0K |
| 12:18 |
1,145.34 |
1,145.34 |
1,145.12 |
1,145.17 |
0.0K |
| 12:19 |
1,145.33 |
1,146.02 |
1,145.33 |
1,145.85 |
0.0K |
| 12:20 |
1,145.65 |
1,145.87 |
1,145.43 |
1,145.87 |
0.0K |
| 12:21 |
1,145.81 |
1,146.64 |
1,145.81 |
1,146.64 |
0.0K |
| 12:22 |
1,146.94 |
1,148.26 |
1,146.94 |
1,148.26 |
0.0K |
| 12:23 |
1,148.87 |
1,149.61 |
1,148.87 |
1,149.61 |
0.0K |
| 12:24 |
1,148.93 |
1,149.06 |
1,148.39 |
1,148.57 |
0.0K |
| 12:25 |
1,148.60 |
1,148.64 |
1,148.56 |
1,148.62 |
0.0K |
| 12:26 |
1,148.81 |
1,149.29 |
1,148.81 |
1,149.26 |
0.0K |
| 12:27 |
1,149.44 |
1,149.93 |
1,149.44 |
1,149.93 |
0.0K |
| 12:28 |
1,150.25 |
1,151.22 |
1,150.25 |
1,151.22 |
0.0K |
| 12:29 |
1,150.84 |
1,150.84 |
1,150.42 |
1,150.42 |
0.0K |
| 12:30 |
1,150.24 |
1,150.47 |
1,150.24 |
1,150.27 |
0.0K |
| 12:31 |
1,149.83 |
1,149.83 |
1,148.58 |
1,148.64 |
0.0K |
| 12:32 |
1,148.61 |
1,148.81 |
1,148.50 |
1,148.81 |
0.0K |
| 12:33 |
1,148.61 |
1,148.91 |
1,148.08 |
1,148.91 |
0.0K |
| 12:34 |
1,149.13 |
1,149.28 |
1,149.13 |
1,149.28 |
0.0K |
| 12:35 |
1,149.41 |
1,149.42 |
1,148.78 |
1,149.42 |
0.0K |
| 12:36 |
1,149.40 |
1,150.73 |
1,149.40 |
1,150.73 |
0.0K |
| 12:37 |
1,151.23 |
1,151.92 |
1,151.20 |
1,151.92 |
0.0K |
| 12:38 |
1,152.48 |
1,153.29 |
1,152.48 |
1,153.29 |
0.0K |
| 12:39 |
1,153.24 |
1,153.41 |
1,152.61 |
1,152.61 |
0.0K |
| 12:40 |
1,152.44 |
1,152.44 |
1,152.09 |
1,152.42 |
0.0K |
| 12:41 |
1,151.44 |
1,152.43 |
1,151.17 |
1,151.17 |
0.0K |
| 12:42 |
1,151.21 |
1,151.38 |
1,150.91 |
1,150.91 |
0.0K |
| 12:43 |
1,150.76 |
1,151.83 |
1,150.76 |
1,151.83 |
0.0K |
| 12:44 |
1,151.67 |
1,151.95 |
1,151.67 |
1,151.87 |
0.0K |
| 12:45 |
1,151.97 |
1,153.04 |
1,151.97 |
1,153.04 |
0.0K |
| 12:46 |
1,153.45 |
1,154.16 |
1,153.45 |
1,154.16 |
0.0K |
| 12:47 |
1,153.81 |
1,153.81 |
1,152.85 |
1,153.17 |
0.0K |
| 12:48 |
1,153.14 |
1,153.51 |
1,153.14 |
1,153.30 |
0.0K |
| 12:49 |
1,152.95 |
1,152.95 |
1,152.15 |
1,152.29 |
0.0K |
| 12:50 |
1,152.31 |
1,152.31 |
1,151.65 |
1,151.65 |
0.0K |
| 12:51 |
1,151.55 |
1,151.65 |
1,151.50 |
1,151.65 |
0.0K |
| 12:52 |
1,151.64 |
1,151.64 |
1,150.64 |
1,150.64 |
0.0K |
| 12:53 |
1,150.49 |
1,150.56 |
1,150.40 |
1,150.40 |
0.0K |
| 12:54 |
1,150.72 |
1,151.23 |
1,150.72 |
1,150.93 |
0.0K |
| 12:55 |
1,150.99 |
1,150.99 |
1,150.54 |
1,150.54 |
0.0K |
| 12:56 |
1,149.81 |
1,149.81 |
1,149.21 |
1,149.21 |
0.0K |
| 12:57 |
1,149.05 |
1,149.05 |
1,148.30 |
1,148.41 |
0.0K |
| 12:58 |
1,148.35 |
1,148.41 |
1,148.17 |
1,148.17 |
0.0K |
| 12:59 |
1,147.92 |
1,148.04 |
1,147.92 |
1,148.04 |
0.0K |
| 13:00 |
1,148.06 |
1,148.88 |
1,148.06 |
1,148.88 |
0.0K |
| 13:01 |
1,148.97 |
1,148.98 |
1,148.95 |
1,148.98 |
0.0K |
| 13:02 |
1,149.49 |
1,149.49 |
1,148.88 |
1,148.88 |
0.0K |
| 13:03 |
1,148.86 |
1,148.86 |
1,148.58 |
1,148.62 |
0.0K |
| 13:04 |
1,148.88 |
1,148.88 |
1,148.66 |
1,148.73 |
0.0K |
| 13:05 |
1,148.53 |
1,149.46 |
1,148.53 |
1,149.43 |
0.0K |
| 13:06 |
1,149.08 |
1,149.19 |
1,148.94 |
1,149.08 |
0.0K |
| 13:07 |
1,149.01 |
1,149.39 |
1,149.01 |
1,149.37 |
0.0K |
| 13:08 |
1,149.30 |
1,151.47 |
1,149.30 |
1,151.47 |
0.0K |
| 13:09 |
1,151.73 |
1,152.07 |
1,151.58 |
1,151.61 |
0.0K |
| 13:10 |
1,151.56 |
1,152.79 |
1,151.56 |
1,152.79 |
0.0K |
| 13:11 |
1,153.12 |
1,153.29 |
1,153.12 |
1,153.17 |
0.0K |
| 13:12 |
1,153.15 |
1,154.34 |
1,153.15 |
1,154.34 |
0.0K |
| 13:13 |
1,154.50 |
1,155.05 |
1,154.28 |
1,154.96 |
0.0K |
| 13:14 |
1,155.08 |
1,155.64 |
1,155.08 |
1,155.64 |
0.0K |
| 13:15 |
1,155.63 |
1,155.65 |
1,155.17 |
1,155.17 |
0.0K |
| 13:16 |
1,155.00 |
1,155.39 |
1,153.98 |
1,153.98 |
0.0K |
| 13:17 |
1,153.90 |
1,153.93 |
1,153.57 |
1,153.74 |
0.0K |
| 13:18 |
1,153.71 |
1,153.71 |
1,153.03 |
1,153.55 |
0.0K |
| 13:19 |
1,153.80 |
1,155.79 |
1,153.80 |
1,155.65 |
0.0K |
| 13:20 |
1,155.65 |
1,155.65 |
1,155.33 |
1,155.41 |
0.0K |
| 13:21 |
1,155.33 |
1,155.56 |
1,155.33 |
1,155.56 |
0.0K |
| 13:22 |
1,155.51 |
1,155.51 |
1,154.70 |
1,154.82 |
0.0K |
| 13:23 |
1,154.60 |
1,154.66 |
1,153.47 |
1,153.64 |
0.0K |
| 13:24 |
1,153.71 |
1,153.76 |
1,153.59 |
1,153.76 |
0.0K |
| 13:25 |
1,154.19 |
1,154.26 |
1,154.13 |
1,154.13 |
0.0K |
| 13:26 |
1,154.12 |
1,154.17 |
1,153.82 |
1,153.82 |
0.0K |
| 13:27 |
1,154.12 |
1,154.20 |
1,154.12 |
1,154.20 |
0.0K |
| 13:28 |
1,153.89 |
1,153.89 |
1,153.53 |
1,153.55 |
0.0K |
| 13:29 |
1,153.41 |
1,153.77 |
1,153.41 |
1,153.77 |
0.0K |
| 13:30 |
1,153.74 |
1,153.74 |
1,153.34 |
1,153.34 |
0.0K |
| 13:31 |
1,152.86 |
1,153.29 |
1,152.86 |
1,153.27 |
0.0K |
| 13:32 |
1,153.60 |
1,154.83 |
1,153.60 |
1,154.83 |
0.0K |
| 13:33 |
1,154.88 |
1,155.20 |
1,154.88 |
1,155.20 |
0.0K |
| 13:34 |
1,155.52 |
1,156.21 |
1,155.52 |
1,155.75 |
0.0K |
| 13:35 |
1,155.82 |
1,156.10 |
1,155.82 |
1,155.95 |
0.0K |
| 13:36 |
1,155.69 |
1,156.03 |
1,155.69 |
1,156.03 |
0.0K |
| 13:37 |
1,156.22 |
1,156.78 |
1,155.92 |
1,156.78 |
0.0K |
| 13:38 |
1,156.92 |
1,157.21 |
1,156.92 |
1,157.03 |
0.0K |
| 13:39 |
1,156.98 |
1,157.23 |
1,156.98 |
1,157.17 |
0.0K |
| 13:40 |
1,157.47 |
1,157.99 |
1,157.47 |
1,157.90 |
0.0K |
| 13:41 |
1,157.83 |
1,157.92 |
1,157.71 |
1,157.71 |
0.0K |
| 13:42 |
1,157.69 |
1,157.84 |
1,157.64 |
1,157.64 |
0.0K |
| 13:43 |
1,157.19 |
1,157.19 |
1,156.96 |
1,156.96 |
0.0K |
| 13:44 |
1,156.81 |
1,156.81 |
1,155.54 |
1,155.54 |
0.0K |
| 13:45 |
1,155.47 |
1,155.58 |
1,155.14 |
1,155.14 |
0.0K |
| 13:46 |
1,155.33 |
1,155.71 |
1,155.17 |
1,155.71 |
0.0K |
| 13:47 |
1,155.46 |
1,156.45 |
1,155.42 |
1,156.45 |
0.0K |
| 13:48 |
1,156.50 |
1,156.50 |
1,156.01 |
1,156.06 |
0.0K |
| 13:49 |
1,156.13 |
1,156.13 |
1,155.73 |
1,155.84 |
0.0K |
| 13:50 |
1,155.76 |
1,155.76 |
1,154.83 |
1,155.26 |
0.0K |
| 13:51 |
1,155.19 |
1,155.80 |
1,155.19 |
1,155.80 |
0.0K |
| 13:52 |
1,155.96 |
1,156.92 |
1,155.96 |
1,156.92 |
0.0K |
| 13:53 |
1,157.47 |
1,157.57 |
1,157.11 |
1,157.11 |
0.0K |
| 13:54 |
1,157.23 |
1,157.23 |
1,156.64 |
1,156.64 |
0.0K |
| 13:55 |
1,156.75 |
1,157.75 |
1,156.75 |
1,157.75 |
0.0K |
| 13:56 |
1,157.76 |
1,158.16 |
1,157.76 |
1,158.16 |
0.0K |
| 13:57 |
1,158.71 |
1,159.12 |
1,158.71 |
1,159.12 |
0.0K |
| 13:58 |
1,159.14 |
1,159.86 |
1,159.14 |
1,159.86 |
0.0K |
| 13:59 |
1,159.52 |
1,159.52 |
1,159.19 |
1,159.44 |
0.0K |
| 14:00 |
1,159.24 |
1,159.76 |
1,159.24 |
1,159.76 |
0.0K |
| 14:01 |
1,159.69 |
1,159.94 |
1,159.60 |
1,159.94 |
0.0K |
| 14:02 |
1,160.91 |
1,162.31 |
1,160.91 |
1,162.29 |
0.0K |
| 14:03 |
1,162.08 |
1,162.43 |
1,161.95 |
1,162.43 |
0.0K |
| 14:04 |
1,162.46 |
1,162.46 |
1,162.15 |
1,162.20 |
0.0K |
| 14:05 |
1,162.37 |
1,162.83 |
1,162.30 |
1,162.82 |
0.0K |
| 14:06 |
1,163.12 |
1,164.71 |
1,163.12 |
1,164.71 |
0.0K |
| 14:07 |
1,165.09 |
1,165.92 |
1,165.09 |
1,165.85 |
0.0K |
| 14:08 |
1,166.34 |
1,166.78 |
1,166.34 |
1,166.78 |
0.0K |
| 14:09 |
1,166.89 |
1,166.89 |
1,165.62 |
1,165.62 |
0.0K |
| 14:10 |
1,165.73 |
1,165.73 |
1,164.95 |
1,164.95 |
0.0K |
| 14:11 |
1,165.11 |
1,165.41 |
1,164.94 |
1,165.41 |
0.0K |
| 14:12 |
1,165.63 |
1,166.30 |
1,165.63 |
1,166.30 |
0.0K |
| 14:13 |
1,166.16 |
1,166.41 |
1,165.55 |
1,165.55 |
0.0K |
| 14:14 |
1,164.99 |
1,165.01 |
1,164.48 |
1,164.48 |
0.0K |
| 14:15 |
1,164.45 |
1,164.45 |
1,164.12 |
1,164.12 |
0.0K |
| 14:16 |
1,163.90 |
1,164.22 |
1,163.90 |
1,164.22 |
0.0K |
| 14:17 |
1,164.27 |
1,164.35 |
1,164.27 |
1,164.35 |
0.0K |
| 14:18 |
1,164.48 |
1,164.83 |
1,164.48 |
1,164.83 |
0.0K |
| 14:19 |
1,164.29 |
1,164.49 |
1,164.21 |
1,164.21 |
0.0K |
| 14:20 |
1,164.26 |
1,164.38 |
1,164.11 |
1,164.38 |
0.0K |
| 14:21 |
1,164.89 |
1,165.15 |
1,164.89 |
1,165.15 |
0.0K |
| 14:22 |
1,165.17 |
1,165.62 |
1,165.17 |
1,165.62 |
0.0K |
| 14:23 |
1,165.86 |
1,166.55 |
1,165.86 |
1,166.55 |
0.0K |
| 14:24 |
1,166.97 |
1,166.97 |
1,166.52 |
1,166.65 |
0.0K |
| 14:25 |
1,166.87 |
1,167.54 |
1,166.87 |
1,167.47 |
0.0K |
| 14:26 |
1,167.39 |
1,167.39 |
1,166.55 |
1,166.55 |
0.0K |
| 14:27 |
1,165.97 |
1,166.11 |
1,165.97 |
1,166.07 |
0.0K |
| 14:28 |
1,165.54 |
1,165.71 |
1,165.42 |
1,165.71 |
0.0K |
| 14:29 |
1,165.51 |
1,165.51 |
1,163.52 |
1,163.52 |
0.0K |
| 14:30 |
1,163.79 |
1,164.19 |
1,163.79 |
1,163.93 |
0.0K |
| 14:31 |
1,164.00 |
1,164.00 |
1,163.49 |
1,163.72 |
0.0K |
| 14:32 |
1,163.04 |
1,163.12 |
1,162.97 |
1,162.97 |
0.0K |
| 14:33 |
1,163.12 |
1,163.12 |
1,161.90 |
1,161.90 |
0.0K |
| 14:34 |
1,161.72 |
1,162.09 |
1,161.72 |
1,162.08 |
0.0K |
| 14:35 |
1,161.77 |
1,162.12 |
1,161.73 |
1,162.12 |
0.0K |
| 14:36 |
1,161.92 |
1,162.11 |
1,161.70 |
1,162.11 |
0.0K |
| 14:37 |
1,161.94 |
1,162.06 |
1,161.94 |
1,162.04 |
0.0K |
| 14:38 |
1,162.15 |
1,162.22 |
1,161.96 |
1,161.96 |
0.0K |
| 14:39 |
1,161.93 |
1,162.10 |
1,161.92 |
1,161.92 |
0.0K |
| 14:40 |
1,161.97 |
1,162.17 |
1,161.95 |
1,162.17 |
0.0K |
| 14:41 |
1,161.90 |
1,161.90 |
1,161.06 |
1,161.06 |
0.0K |
| 14:42 |
1,161.19 |
1,161.19 |
1,160.85 |
1,160.97 |
0.0K |
| 14:43 |
1,160.89 |
1,161.28 |
1,160.89 |
1,161.28 |
0.0K |
| 14:44 |
1,161.43 |
1,162.08 |
1,161.43 |
1,161.92 |
0.0K |
| 14:45 |
1,161.83 |
1,162.63 |
1,161.83 |
1,162.42 |
0.0K |
| 14:46 |
1,162.60 |
1,163.83 |
1,162.60 |
1,163.83 |
0.0K |
| 14:47 |
1,163.73 |
1,163.73 |
1,163.33 |
1,163.33 |
0.0K |
| 14:48 |
1,162.92 |
1,163.15 |
1,162.92 |
1,163.15 |
0.0K |
| 14:49 |
1,163.21 |
1,163.21 |
1,162.57 |
1,162.67 |
0.0K |
| 14:50 |
1,162.28 |
1,162.40 |
1,162.27 |
1,162.40 |
0.0K |
| 14:51 |
1,162.51 |
1,163.05 |
1,162.51 |
1,163.05 |
0.0K |
| 14:52 |
1,163.39 |
1,163.45 |
1,163.27 |
1,163.45 |
0.0K |
| 14:53 |
1,163.71 |
1,164.06 |
1,163.71 |
1,163.82 |
0.0K |
| 14:54 |
1,164.05 |
1,164.05 |
1,163.71 |
1,163.71 |
0.0K |
| 14:55 |
1,163.62 |
1,164.03 |
1,163.62 |
1,163.96 |
0.0K |
| 14:56 |
1,164.13 |
1,164.28 |
1,164.13 |
1,164.14 |
0.0K |
| 14:57 |
1,164.06 |
1,164.06 |
1,163.31 |
1,163.31 |
0.0K |
| 14:58 |
1,163.38 |
1,164.21 |
1,163.33 |
1,164.21 |
0.0K |
| 14:59 |
1,164.51 |
1,164.87 |
1,164.51 |
1,164.63 |
0.0K |
| 15:00 |
1,164.29 |
1,165.08 |
1,164.29 |
1,164.95 |
0.0K |
| 15:01 |
1,164.89 |
1,165.23 |
1,164.69 |
1,165.23 |
0.0K |
| 15:02 |
1,165.55 |
1,165.55 |
1,165.23 |
1,165.24 |
0.0K |
| 15:03 |
1,164.92 |
1,164.92 |
1,164.20 |
1,164.20 |
0.0K |
| 15:04 |
1,164.32 |
1,164.32 |
1,164.03 |
1,164.07 |
0.0K |
| 15:05 |
1,163.85 |
1,164.29 |
1,163.84 |
1,164.29 |
0.0K |
| 15:06 |
1,164.23 |
1,164.47 |
1,164.04 |
1,164.47 |
0.0K |
| 15:07 |
1,165.00 |
1,165.49 |
1,164.95 |
1,165.49 |
0.0K |
| 15:08 |
1,165.55 |
1,165.75 |
1,165.55 |
1,165.75 |
0.0K |
| 15:09 |
1,166.00 |
1,166.13 |
1,166.00 |
1,166.13 |
0.0K |
| 15:10 |
1,166.03 |
1,166.39 |
1,166.03 |
1,166.39 |
0.0K |
| 15:11 |
1,166.66 |
1,166.84 |
1,166.18 |
1,166.18 |
0.0K |
| 15:12 |
1,166.32 |
1,166.41 |
1,166.07 |
1,166.41 |
0.0K |
| 15:13 |
1,166.28 |
1,166.69 |
1,166.28 |
1,166.50 |
0.0K |
| 15:14 |
1,166.09 |
1,166.11 |
1,165.85 |
1,166.00 |
0.0K |
| 15:15 |
1,166.01 |
1,166.28 |
1,166.01 |
1,166.18 |
0.0K |
| 15:16 |
1,165.99 |
1,165.99 |
1,165.50 |
1,165.50 |
0.0K |
| 15:17 |
1,165.50 |
1,166.07 |
1,165.50 |
1,166.07 |
0.0K |
| 15:18 |
1,166.01 |
1,166.44 |
1,165.93 |
1,166.40 |
0.0K |
| 15:19 |
1,166.33 |
1,166.60 |
1,166.33 |
1,166.60 |
0.0K |
| 15:20 |
1,166.64 |
1,166.64 |
1,166.49 |
1,166.53 |
0.0K |
| 15:21 |
1,166.40 |
1,167.51 |
1,166.40 |
1,167.51 |
0.0K |
| 15:22 |
1,167.70 |
1,168.42 |
1,167.70 |
1,168.42 |
0.0K |
| 15:23 |
1,168.37 |
1,169.53 |
1,168.37 |
1,169.30 |
0.0K |
| 15:24 |
1,169.03 |
1,169.55 |
1,169.03 |
1,169.55 |
0.0K |
| 15:25 |
1,169.55 |
1,169.55 |
1,168.71 |
1,168.71 |
0.0K |
| 15:26 |
1,168.78 |
1,168.78 |
1,168.62 |
1,168.75 |
0.0K |
| 15:27 |
1,168.88 |
1,168.88 |
1,168.67 |
1,168.69 |
0.0K |
| 15:28 |
1,168.34 |
1,168.34 |
1,167.40 |
1,167.40 |
0.0K |
| 15:29 |
1,167.23 |
1,167.35 |
1,166.63 |
1,166.63 |
0.0K |
| 15:30 |
1,167.13 |
1,167.13 |
1,165.56 |
1,165.56 |
0.0K |
| 15:31 |
1,164.64 |
1,164.64 |
1,163.50 |
1,163.50 |
0.0K |
| 15:32 |
1,163.33 |
1,163.33 |
1,162.11 |
1,162.11 |
0.0K |
| 15:33 |
1,162.07 |
1,162.07 |
1,161.21 |
1,161.21 |
0.0K |
| 15:34 |
1,160.85 |
1,160.85 |
1,160.55 |
1,160.55 |
0.0K |
| 15:35 |
1,160.93 |
1,160.93 |
1,159.90 |
1,160.67 |
0.0K |
| 15:36 |
1,160.79 |
1,160.79 |
1,159.95 |
1,160.00 |
0.0K |
| 15:37 |
1,159.72 |
1,160.01 |
1,159.72 |
1,159.83 |
0.0K |
| 15:38 |
1,159.48 |
1,159.49 |
1,159.16 |
1,159.49 |
0.0K |
| 15:39 |
1,159.22 |
1,159.25 |
1,159.10 |
1,159.10 |
0.0K |
| 15:40 |
1,158.93 |
1,158.93 |
1,157.67 |
1,157.67 |
0.0K |
| 15:41 |
1,157.50 |
1,157.54 |
1,157.07 |
1,157.07 |
0.0K |
| 15:42 |
1,157.06 |
1,157.42 |
1,156.62 |
1,156.97 |
0.0K |
| 15:43 |
1,157.31 |
1,158.26 |
1,157.31 |
1,158.08 |
0.0K |
| 15:44 |
1,157.92 |
1,158.10 |
1,157.47 |
1,158.10 |
0.0K |
| 15:45 |
1,158.18 |
1,159.23 |
1,158.18 |
1,158.47 |
0.0K |
| 15:46 |
1,157.81 |
1,157.82 |
1,157.08 |
1,157.08 |
0.0K |
| 15:47 |
1,156.96 |
1,156.96 |
1,156.81 |
1,156.81 |
0.0K |
| 15:48 |
1,156.58 |
1,156.63 |
1,155.80 |
1,155.80 |
0.0K |
| 15:49 |
1,156.10 |
1,156.35 |
1,156.10 |
1,156.25 |
0.0K |
| 15:50 |
1,155.77 |
1,155.77 |
1,154.49 |
1,154.49 |
0.0K |
| 15:51 |
1,153.78 |
1,153.78 |
1,152.85 |
1,152.85 |
0.0K |
| 15:52 |
1,152.53 |
1,152.53 |
1,151.25 |
1,151.25 |
0.0K |
| 15:53 |
1,150.93 |
1,152.05 |
1,150.93 |
1,152.01 |
0.0K |
| 15:54 |
1,151.78 |
1,152.52 |
1,151.78 |
1,152.52 |
0.0K |
| 15:55 |
1,152.50 |
1,152.66 |
1,152.38 |
1,152.66 |
0.0K |
| 15:56 |
1,152.58 |
1,152.58 |
1,152.08 |
1,152.37 |
0.0K |
| 15:57 |
1,152.20 |
1,152.54 |
1,152.20 |
1,152.54 |
0.0K |
| 15:58 |
1,152.33 |
1,152.35 |
1,152.06 |
1,152.06 |
0.0K |
| 15:59 |
1,152.14 |
1,152.23 |
1,152.14 |
1,152.17 |
0.0K |
| 16:00 |
1,151.97 |
1,152.11 |
1,151.97 |
1,152.11 |
0.0K |
| 16:01 |
1,152.11 |
1,152.11 |
1,152.11 |
1,152.11 |
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
|