| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1,155.82 |
1,178.12 |
1,155.82 |
1,178.12 |
0.0K |
| 09:31 |
1,178.85 |
1,180.13 |
1,178.85 |
1,179.93 |
0.0K |
| 09:32 |
1,180.30 |
1,183.29 |
1,180.30 |
1,182.61 |
0.0K |
| 09:33 |
1,182.53 |
1,185.01 |
1,182.53 |
1,184.16 |
0.0K |
| 09:34 |
1,183.58 |
1,183.58 |
1,182.73 |
1,182.84 |
0.0K |
| 09:35 |
1,184.24 |
1,186.42 |
1,184.24 |
1,186.42 |
0.0K |
| 09:36 |
1,187.66 |
1,187.95 |
1,187.53 |
1,187.95 |
0.0K |
| 09:37 |
1,188.57 |
1,189.24 |
1,188.46 |
1,188.46 |
0.0K |
| 09:38 |
1,189.37 |
1,189.97 |
1,189.37 |
1,189.97 |
0.0K |
| 09:39 |
1,189.00 |
1,189.00 |
1,186.51 |
1,186.51 |
0.0K |
| 09:40 |
1,185.87 |
1,186.47 |
1,185.87 |
1,186.40 |
0.0K |
| 09:41 |
1,186.34 |
1,186.34 |
1,184.69 |
1,184.69 |
0.0K |
| 09:42 |
1,186.30 |
1,187.58 |
1,186.30 |
1,187.31 |
0.0K |
| 09:43 |
1,187.00 |
1,187.07 |
1,186.22 |
1,186.22 |
0.0K |
| 09:44 |
1,185.78 |
1,185.78 |
1,184.84 |
1,185.34 |
0.0K |
| 09:45 |
1,186.97 |
1,187.50 |
1,186.12 |
1,186.47 |
0.0K |
| 09:46 |
1,187.40 |
1,187.73 |
1,185.52 |
1,185.52 |
0.0K |
| 09:47 |
1,186.28 |
1,186.28 |
1,183.41 |
1,183.41 |
0.0K |
| 09:48 |
1,183.14 |
1,183.14 |
1,182.07 |
1,182.07 |
0.0K |
| 09:49 |
1,182.13 |
1,184.70 |
1,182.13 |
1,184.70 |
0.0K |
| 09:50 |
1,184.29 |
1,184.38 |
1,183.44 |
1,183.44 |
0.0K |
| 09:51 |
1,184.05 |
1,185.03 |
1,184.05 |
1,184.57 |
0.0K |
| 09:52 |
1,184.61 |
1,184.61 |
1,183.70 |
1,183.97 |
0.0K |
| 09:53 |
1,183.48 |
1,183.76 |
1,183.48 |
1,183.69 |
0.0K |
| 09:54 |
1,183.51 |
1,184.67 |
1,183.51 |
1,184.67 |
0.0K |
| 09:55 |
1,185.12 |
1,185.56 |
1,185.12 |
1,185.56 |
0.0K |
| 09:56 |
1,185.54 |
1,187.56 |
1,185.54 |
1,187.56 |
0.0K |
| 09:57 |
1,187.75 |
1,189.50 |
1,187.75 |
1,189.50 |
0.0K |
| 09:58 |
1,189.16 |
1,189.16 |
1,187.99 |
1,187.99 |
0.0K |
| 09:59 |
1,187.79 |
1,187.97 |
1,187.79 |
1,187.85 |
0.0K |
| 10:00 |
1,187.85 |
1,192.38 |
1,187.85 |
1,192.38 |
0.0K |
| 10:01 |
1,191.92 |
1,191.92 |
1,190.22 |
1,190.22 |
0.0K |
| 10:02 |
1,189.50 |
1,191.18 |
1,189.50 |
1,190.03 |
0.0K |
| 10:03 |
1,188.88 |
1,189.56 |
1,188.88 |
1,189.56 |
0.0K |
| 10:04 |
1,189.47 |
1,189.47 |
1,188.55 |
1,188.55 |
0.0K |
| 10:05 |
1,188.01 |
1,188.01 |
1,186.56 |
1,187.18 |
0.0K |
| 10:06 |
1,187.32 |
1,187.32 |
1,186.89 |
1,186.89 |
0.0K |
| 10:07 |
1,185.87 |
1,186.14 |
1,185.87 |
1,186.14 |
0.0K |
| 10:08 |
1,185.85 |
1,186.91 |
1,185.85 |
1,186.77 |
0.0K |
| 10:09 |
1,186.93 |
1,187.56 |
1,186.93 |
1,187.52 |
0.0K |
| 10:10 |
1,187.25 |
1,188.06 |
1,187.25 |
1,188.06 |
0.0K |
| 10:11 |
1,188.07 |
1,189.45 |
1,188.07 |
1,188.92 |
0.0K |
| 10:12 |
1,188.87 |
1,188.87 |
1,187.14 |
1,187.14 |
0.0K |
| 10:13 |
1,187.07 |
1,188.46 |
1,187.07 |
1,188.46 |
0.0K |
| 10:14 |
1,188.43 |
1,188.70 |
1,188.43 |
1,188.52 |
0.0K |
| 10:15 |
1,188.77 |
1,188.77 |
1,187.72 |
1,187.72 |
0.0K |
| 10:16 |
1,187.68 |
1,188.09 |
1,187.68 |
1,188.05 |
0.0K |
| 10:17 |
1,187.66 |
1,187.66 |
1,186.95 |
1,186.95 |
0.0K |
| 10:18 |
1,186.68 |
1,186.68 |
1,186.24 |
1,186.24 |
0.0K |
| 10:19 |
1,186.06 |
1,186.51 |
1,186.06 |
1,186.51 |
0.0K |
| 10:20 |
1,186.57 |
1,186.82 |
1,185.92 |
1,186.82 |
0.0K |
| 10:21 |
1,186.73 |
1,186.91 |
1,186.72 |
1,186.75 |
0.0K |
| 10:22 |
1,186.81 |
1,186.81 |
1,186.29 |
1,186.32 |
0.0K |
| 10:23 |
1,186.26 |
1,186.49 |
1,186.08 |
1,186.08 |
0.0K |
| 10:24 |
1,185.99 |
1,185.99 |
1,184.89 |
1,184.99 |
0.0K |
| 10:25 |
1,185.14 |
1,185.54 |
1,185.14 |
1,185.48 |
0.0K |
| 10:26 |
1,185.61 |
1,186.41 |
1,185.61 |
1,186.41 |
0.0K |
| 10:27 |
1,186.56 |
1,186.72 |
1,186.56 |
1,186.72 |
0.0K |
| 10:28 |
1,186.84 |
1,186.84 |
1,185.13 |
1,185.13 |
0.0K |
| 10:29 |
1,185.56 |
1,186.65 |
1,185.56 |
1,186.48 |
0.0K |
| 10:30 |
1,186.95 |
1,187.62 |
1,186.95 |
1,187.01 |
0.0K |
| 10:31 |
1,186.57 |
1,186.57 |
1,185.02 |
1,185.02 |
0.0K |
| 10:32 |
1,185.28 |
1,186.90 |
1,185.28 |
1,186.90 |
0.0K |
| 10:33 |
1,186.79 |
1,187.08 |
1,186.57 |
1,186.57 |
0.0K |
| 10:34 |
1,186.60 |
1,186.64 |
1,186.22 |
1,186.64 |
0.0K |
| 10:35 |
1,187.24 |
1,187.24 |
1,186.31 |
1,186.78 |
0.0K |
| 10:36 |
1,187.14 |
1,187.14 |
1,186.21 |
1,186.51 |
0.0K |
| 10:37 |
1,186.64 |
1,187.95 |
1,186.64 |
1,187.95 |
0.0K |
| 10:38 |
1,188.05 |
1,189.39 |
1,187.98 |
1,189.39 |
0.0K |
| 10:39 |
1,189.61 |
1,190.18 |
1,189.61 |
1,190.08 |
0.0K |
| 10:40 |
1,190.46 |
1,190.89 |
1,190.36 |
1,190.71 |
0.0K |
| 10:41 |
1,190.72 |
1,190.72 |
1,189.49 |
1,189.49 |
0.0K |
| 10:42 |
1,189.74 |
1,189.74 |
1,189.45 |
1,189.45 |
0.0K |
| 10:43 |
1,188.93 |
1,188.93 |
1,188.54 |
1,188.58 |
0.0K |
| 10:44 |
1,188.07 |
1,188.07 |
1,187.01 |
1,187.39 |
0.0K |
| 10:45 |
1,188.18 |
1,189.31 |
1,188.18 |
1,189.26 |
0.0K |
| 10:46 |
1,189.51 |
1,190.57 |
1,189.51 |
1,189.86 |
0.0K |
| 10:47 |
1,189.99 |
1,189.99 |
1,189.62 |
1,189.62 |
0.0K |
| 10:48 |
1,189.46 |
1,189.46 |
1,188.20 |
1,188.66 |
0.0K |
| 10:49 |
1,188.98 |
1,189.37 |
1,188.98 |
1,189.37 |
0.0K |
| 10:50 |
1,189.62 |
1,189.64 |
1,189.03 |
1,189.03 |
0.0K |
| 10:51 |
1,189.33 |
1,189.33 |
1,188.02 |
1,188.02 |
0.0K |
| 10:52 |
1,187.47 |
1,187.81 |
1,187.47 |
1,187.81 |
0.0K |
| 10:53 |
1,187.82 |
1,188.09 |
1,187.08 |
1,187.08 |
0.0K |
| 10:54 |
1,186.70 |
1,186.82 |
1,186.51 |
1,186.82 |
0.0K |
| 10:55 |
1,187.16 |
1,187.16 |
1,185.04 |
1,185.04 |
0.0K |
| 10:56 |
1,185.15 |
1,186.29 |
1,185.15 |
1,186.29 |
0.0K |
| 10:57 |
1,186.17 |
1,186.17 |
1,185.85 |
1,185.99 |
0.0K |
| 10:58 |
1,186.21 |
1,186.59 |
1,186.21 |
1,186.59 |
0.0K |
| 10:59 |
1,186.39 |
1,186.39 |
1,185.49 |
1,185.93 |
0.0K |
| 11:00 |
1,186.16 |
1,186.16 |
1,184.88 |
1,184.92 |
0.0K |
| 11:01 |
1,185.58 |
1,186.13 |
1,185.42 |
1,185.42 |
0.0K |
| 11:02 |
1,185.17 |
1,185.17 |
1,184.05 |
1,184.50 |
0.0K |
| 11:03 |
1,184.62 |
1,185.04 |
1,184.31 |
1,184.36 |
0.0K |
| 11:04 |
1,184.79 |
1,186.20 |
1,184.79 |
1,186.20 |
0.0K |
| 11:05 |
1,186.82 |
1,187.99 |
1,186.82 |
1,187.35 |
0.0K |
| 11:06 |
1,187.34 |
1,187.34 |
1,186.71 |
1,187.03 |
0.0K |
| 11:07 |
1,186.84 |
1,188.68 |
1,186.84 |
1,188.68 |
0.0K |
| 11:08 |
1,188.70 |
1,188.77 |
1,188.48 |
1,188.73 |
0.0K |
| 11:09 |
1,188.62 |
1,188.88 |
1,188.60 |
1,188.88 |
0.0K |
| 11:10 |
1,188.90 |
1,189.07 |
1,188.84 |
1,189.07 |
0.0K |
| 11:11 |
1,188.89 |
1,189.04 |
1,188.77 |
1,188.92 |
0.0K |
| 11:12 |
1,188.79 |
1,189.66 |
1,188.79 |
1,189.66 |
0.0K |
| 11:13 |
1,190.20 |
1,190.61 |
1,190.20 |
1,190.37 |
0.0K |
| 11:14 |
1,190.16 |
1,191.06 |
1,190.16 |
1,191.06 |
0.0K |
| 11:15 |
1,191.00 |
1,191.53 |
1,191.00 |
1,191.37 |
0.0K |
| 11:16 |
1,191.11 |
1,191.99 |
1,191.11 |
1,191.99 |
0.0K |
| 11:17 |
1,191.66 |
1,191.90 |
1,191.66 |
1,191.90 |
0.0K |
| 11:18 |
1,192.21 |
1,192.51 |
1,192.21 |
1,192.50 |
0.0K |
| 11:19 |
1,192.51 |
1,192.51 |
1,191.96 |
1,191.96 |
0.0K |
| 11:20 |
1,192.19 |
1,193.03 |
1,192.11 |
1,193.03 |
0.0K |
| 11:21 |
1,193.06 |
1,193.42 |
1,192.65 |
1,193.42 |
0.0K |
| 11:22 |
1,193.34 |
1,193.34 |
1,192.60 |
1,192.60 |
0.0K |
| 11:23 |
1,192.79 |
1,193.94 |
1,192.79 |
1,193.94 |
0.0K |
| 11:24 |
1,193.88 |
1,194.53 |
1,193.88 |
1,194.53 |
0.0K |
| 11:25 |
1,194.27 |
1,194.27 |
1,193.82 |
1,193.82 |
0.0K |
| 11:26 |
1,193.89 |
1,193.89 |
1,193.46 |
1,193.54 |
0.0K |
| 11:27 |
1,194.58 |
1,194.76 |
1,194.35 |
1,194.75 |
0.0K |
| 11:28 |
1,194.85 |
1,195.23 |
1,194.85 |
1,195.23 |
0.0K |
| 11:29 |
1,195.37 |
1,195.56 |
1,195.26 |
1,195.26 |
0.0K |
| 11:30 |
1,195.06 |
1,195.70 |
1,195.06 |
1,195.70 |
0.0K |
| 11:31 |
1,195.40 |
1,195.48 |
1,195.08 |
1,195.42 |
0.0K |
| 11:32 |
1,195.35 |
1,196.05 |
1,195.35 |
1,196.05 |
0.0K |
| 11:33 |
1,196.22 |
1,196.22 |
1,195.92 |
1,195.92 |
0.0K |
| 11:34 |
1,195.85 |
1,196.06 |
1,195.56 |
1,195.56 |
0.0K |
| 11:35 |
1,195.60 |
1,196.02 |
1,195.60 |
1,196.02 |
0.0K |
| 11:36 |
1,195.98 |
1,195.98 |
1,195.69 |
1,195.94 |
0.0K |
| 11:37 |
1,195.70 |
1,195.70 |
1,195.40 |
1,195.40 |
0.0K |
| 11:38 |
1,195.52 |
1,196.22 |
1,195.52 |
1,196.22 |
0.0K |
| 11:39 |
1,196.77 |
1,197.08 |
1,196.77 |
1,197.08 |
0.0K |
| 11:40 |
1,196.97 |
1,197.71 |
1,196.97 |
1,197.71 |
0.0K |
| 11:41 |
1,197.82 |
1,197.82 |
1,197.16 |
1,197.16 |
0.0K |
| 11:42 |
1,197.12 |
1,197.12 |
1,196.74 |
1,196.74 |
0.0K |
| 11:43 |
1,196.72 |
1,197.50 |
1,196.72 |
1,197.50 |
0.0K |
| 11:44 |
1,197.60 |
1,198.57 |
1,197.60 |
1,198.57 |
0.0K |
| 11:45 |
1,198.91 |
1,199.96 |
1,198.91 |
1,199.96 |
0.0K |
| 11:46 |
1,200.12 |
1,200.16 |
1,199.62 |
1,199.62 |
0.0K |
| 11:47 |
1,199.61 |
1,199.90 |
1,199.43 |
1,199.90 |
0.0K |
| 11:48 |
1,199.87 |
1,200.04 |
1,199.51 |
1,199.51 |
0.0K |
| 11:49 |
1,199.54 |
1,199.75 |
1,199.54 |
1,199.65 |
0.0K |
| 11:50 |
1,199.87 |
1,200.14 |
1,199.84 |
1,199.84 |
0.0K |
| 11:51 |
1,199.95 |
1,200.14 |
1,199.66 |
1,200.14 |
0.0K |
| 11:52 |
1,200.39 |
1,200.54 |
1,200.38 |
1,200.48 |
0.0K |
| 11:53 |
1,200.24 |
1,200.24 |
1,200.04 |
1,200.12 |
0.0K |
| 11:54 |
1,200.09 |
1,200.59 |
1,200.09 |
1,200.59 |
0.0K |
| 11:55 |
1,200.34 |
1,200.48 |
1,200.34 |
1,200.48 |
0.0K |
| 11:56 |
1,200.51 |
1,201.10 |
1,200.51 |
1,201.10 |
0.0K |
| 11:57 |
1,201.27 |
1,201.52 |
1,201.27 |
1,201.52 |
0.0K |
| 11:58 |
1,201.52 |
1,201.97 |
1,201.52 |
1,201.97 |
0.0K |
| 11:59 |
1,201.98 |
1,202.17 |
1,201.98 |
1,202.15 |
0.0K |
| 12:00 |
1,201.95 |
1,202.00 |
1,200.85 |
1,200.85 |
0.0K |
| 12:01 |
1,200.92 |
1,201.46 |
1,200.92 |
1,201.32 |
0.0K |
| 12:02 |
1,200.63 |
1,200.63 |
1,200.19 |
1,200.34 |
0.0K |
| 12:03 |
1,200.24 |
1,200.39 |
1,200.16 |
1,200.16 |
0.0K |
| 12:04 |
1,199.67 |
1,199.67 |
1,199.14 |
1,199.22 |
0.0K |
| 12:05 |
1,199.24 |
1,199.42 |
1,198.95 |
1,199.42 |
0.0K |
| 12:06 |
1,200.00 |
1,200.00 |
1,199.28 |
1,199.28 |
0.0K |
| 12:07 |
1,199.17 |
1,200.36 |
1,199.17 |
1,200.35 |
0.0K |
| 12:08 |
1,200.08 |
1,200.08 |
1,199.24 |
1,199.60 |
0.0K |
| 12:09 |
1,199.63 |
1,199.63 |
1,198.93 |
1,198.93 |
0.0K |
| 12:10 |
1,198.80 |
1,200.07 |
1,198.80 |
1,200.07 |
0.0K |
| 12:11 |
1,199.83 |
1,199.86 |
1,199.70 |
1,199.86 |
0.0K |
| 12:12 |
1,199.67 |
1,199.92 |
1,199.67 |
1,199.92 |
0.0K |
| 12:13 |
1,199.74 |
1,199.85 |
1,199.08 |
1,199.08 |
0.0K |
| 12:14 |
1,198.98 |
1,199.09 |
1,198.92 |
1,199.09 |
0.0K |
| 12:15 |
1,199.65 |
1,201.10 |
1,199.65 |
1,201.09 |
0.0K |
| 12:16 |
1,201.77 |
1,201.77 |
1,201.39 |
1,201.46 |
0.0K |
| 12:17 |
1,201.70 |
1,201.97 |
1,201.58 |
1,201.97 |
0.0K |
| 12:18 |
1,201.89 |
1,202.06 |
1,201.75 |
1,202.06 |
0.0K |
| 12:19 |
1,202.30 |
1,202.67 |
1,202.30 |
1,202.61 |
0.0K |
| 12:20 |
1,202.75 |
1,202.75 |
1,202.45 |
1,202.46 |
0.0K |
| 12:21 |
1,202.25 |
1,202.25 |
1,200.70 |
1,200.70 |
0.0K |
| 12:22 |
1,200.38 |
1,200.38 |
1,200.09 |
1,200.37 |
0.0K |
| 12:23 |
1,200.75 |
1,200.75 |
1,200.13 |
1,200.13 |
0.0K |
| 12:24 |
1,200.18 |
1,201.20 |
1,200.18 |
1,201.14 |
0.0K |
| 12:25 |
1,201.25 |
1,201.82 |
1,201.25 |
1,201.82 |
0.0K |
| 12:26 |
1,201.95 |
1,202.15 |
1,201.44 |
1,201.44 |
0.0K |
| 12:27 |
1,201.34 |
1,201.58 |
1,201.34 |
1,201.50 |
0.0K |
| 12:28 |
1,201.43 |
1,201.43 |
1,201.11 |
1,201.31 |
0.0K |
| 12:29 |
1,200.97 |
1,200.97 |
1,200.22 |
1,200.22 |
0.0K |
| 12:30 |
1,200.30 |
1,200.30 |
1,200.00 |
1,200.00 |
0.0K |
| 12:31 |
1,200.04 |
1,200.17 |
1,199.82 |
1,199.90 |
0.0K |
| 12:32 |
1,200.17 |
1,200.51 |
1,200.17 |
1,200.21 |
0.0K |
| 12:33 |
1,200.17 |
1,200.43 |
1,200.16 |
1,200.26 |
0.0K |
| 12:34 |
1,200.21 |
1,200.25 |
1,200.08 |
1,200.25 |
0.0K |
| 12:35 |
1,200.21 |
1,200.50 |
1,199.85 |
1,199.85 |
0.0K |
| 12:36 |
1,199.56 |
1,199.82 |
1,199.56 |
1,199.78 |
0.0K |
| 12:37 |
1,199.86 |
1,200.53 |
1,199.86 |
1,200.53 |
0.0K |
| 12:38 |
1,200.64 |
1,200.64 |
1,200.11 |
1,200.19 |
0.0K |
| 12:39 |
1,200.06 |
1,200.53 |
1,200.06 |
1,200.53 |
0.0K |
| 12:40 |
1,201.05 |
1,201.42 |
1,201.05 |
1,201.28 |
0.0K |
| 12:41 |
1,201.06 |
1,201.10 |
1,200.88 |
1,201.10 |
0.0K |
| 12:42 |
1,201.26 |
1,201.57 |
1,201.26 |
1,201.55 |
0.0K |
| 12:43 |
1,201.31 |
1,201.31 |
1,201.03 |
1,201.03 |
0.0K |
| 12:44 |
1,200.95 |
1,201.42 |
1,200.95 |
1,201.38 |
0.0K |
| 12:45 |
1,201.28 |
1,201.57 |
1,201.28 |
1,201.57 |
0.0K |
| 12:46 |
1,201.63 |
1,201.80 |
1,201.63 |
1,201.80 |
0.0K |
| 12:47 |
1,202.06 |
1,202.22 |
1,202.03 |
1,202.22 |
0.0K |
| 12:48 |
1,202.35 |
1,202.35 |
1,202.24 |
1,202.24 |
0.0K |
| 12:49 |
1,202.25 |
1,202.25 |
1,200.68 |
1,200.68 |
0.0K |
| 12:50 |
1,200.42 |
1,200.61 |
1,200.42 |
1,200.61 |
0.0K |
| 12:51 |
1,200.56 |
1,200.56 |
1,200.30 |
1,200.30 |
0.0K |
| 12:52 |
1,200.26 |
1,200.67 |
1,200.26 |
1,200.29 |
0.0K |
| 12:53 |
1,200.18 |
1,200.18 |
1,198.59 |
1,198.59 |
0.0K |
| 12:54 |
1,198.76 |
1,198.88 |
1,198.76 |
1,198.80 |
0.0K |
| 12:55 |
1,198.79 |
1,198.85 |
1,198.79 |
1,198.85 |
0.0K |
| 12:56 |
1,198.67 |
1,198.72 |
1,198.60 |
1,198.60 |
0.0K |
| 12:57 |
1,198.55 |
1,198.72 |
1,198.40 |
1,198.72 |
0.0K |
| 12:58 |
1,198.31 |
1,198.38 |
1,198.29 |
1,198.38 |
0.0K |
| 12:59 |
1,198.50 |
1,198.58 |
1,198.40 |
1,198.58 |
0.0K |
| 13:00 |
1,198.57 |
1,198.57 |
1,197.82 |
1,198.10 |
0.0K |
| 13:01 |
1,198.02 |
1,198.17 |
1,197.80 |
1,197.90 |
0.0K |
| 13:02 |
1,198.30 |
1,199.05 |
1,198.30 |
1,199.05 |
0.0K |
| 13:03 |
1,199.36 |
1,199.60 |
1,199.36 |
1,199.60 |
0.0K |
| 13:04 |
1,199.55 |
1,200.07 |
1,199.55 |
1,200.07 |
0.0K |
| 13:05 |
1,200.17 |
1,200.17 |
1,199.02 |
1,199.02 |
0.0K |
| 13:06 |
1,198.99 |
1,198.99 |
1,198.04 |
1,198.04 |
0.0K |
| 13:07 |
1,198.21 |
1,198.24 |
1,198.02 |
1,198.02 |
0.0K |
| 13:08 |
1,198.00 |
1,198.35 |
1,198.00 |
1,198.35 |
0.0K |
| 13:09 |
1,198.07 |
1,198.07 |
1,197.17 |
1,197.17 |
0.0K |
| 13:10 |
1,197.29 |
1,197.67 |
1,197.23 |
1,197.51 |
0.0K |
| 13:11 |
1,197.48 |
1,198.29 |
1,197.48 |
1,198.29 |
0.0K |
| 13:12 |
1,198.42 |
1,198.47 |
1,198.01 |
1,198.01 |
0.0K |
| 13:13 |
1,197.66 |
1,197.77 |
1,197.63 |
1,197.63 |
0.0K |
| 13:14 |
1,197.81 |
1,197.90 |
1,197.79 |
1,197.79 |
0.0K |
| 13:15 |
1,197.87 |
1,197.99 |
1,197.32 |
1,197.32 |
0.0K |
| 13:16 |
1,197.10 |
1,197.10 |
1,196.88 |
1,197.10 |
0.0K |
| 13:17 |
1,197.03 |
1,197.03 |
1,196.81 |
1,196.88 |
0.0K |
| 13:18 |
1,197.01 |
1,197.01 |
1,195.79 |
1,195.79 |
0.0K |
| 13:19 |
1,195.42 |
1,195.42 |
1,193.36 |
1,193.36 |
0.0K |
| 13:20 |
1,193.60 |
1,194.00 |
1,193.50 |
1,194.00 |
0.0K |
| 13:21 |
1,194.20 |
1,194.48 |
1,194.20 |
1,194.48 |
0.0K |
| 13:22 |
1,194.67 |
1,194.67 |
1,194.50 |
1,194.65 |
0.0K |
| 13:23 |
1,194.18 |
1,194.18 |
1,193.67 |
1,194.02 |
0.0K |
| 13:24 |
1,193.74 |
1,194.08 |
1,193.71 |
1,194.08 |
0.0K |
| 13:25 |
1,194.35 |
1,194.75 |
1,194.35 |
1,194.57 |
0.0K |
| 13:26 |
1,194.59 |
1,194.64 |
1,194.59 |
1,194.64 |
0.0K |
| 13:27 |
1,195.51 |
1,195.75 |
1,195.51 |
1,195.75 |
0.0K |
| 13:28 |
1,195.97 |
1,196.17 |
1,195.97 |
1,196.17 |
0.0K |
| 13:29 |
1,196.26 |
1,196.43 |
1,196.26 |
1,196.26 |
0.0K |
| 13:30 |
1,196.53 |
1,196.70 |
1,196.53 |
1,196.70 |
0.0K |
| 13:31 |
1,196.97 |
1,197.21 |
1,196.97 |
1,197.01 |
0.0K |
| 13:32 |
1,196.77 |
1,197.05 |
1,196.77 |
1,197.05 |
0.0K |
| 13:33 |
1,196.90 |
1,196.90 |
1,196.29 |
1,196.29 |
0.0K |
| 13:34 |
1,196.32 |
1,196.32 |
1,196.16 |
1,196.16 |
0.0K |
| 13:35 |
1,196.00 |
1,196.00 |
1,195.49 |
1,195.63 |
0.0K |
| 13:36 |
1,195.62 |
1,196.01 |
1,195.62 |
1,196.01 |
0.0K |
| 13:37 |
1,195.71 |
1,195.72 |
1,195.49 |
1,195.59 |
0.0K |
| 13:38 |
1,195.17 |
1,195.17 |
1,195.06 |
1,195.06 |
0.0K |
| 13:39 |
1,195.31 |
1,195.38 |
1,195.31 |
1,195.38 |
0.0K |
| 13:40 |
1,195.29 |
1,195.30 |
1,194.86 |
1,194.86 |
0.0K |
| 13:41 |
1,194.72 |
1,194.72 |
1,194.53 |
1,194.71 |
0.0K |
| 13:42 |
1,194.93 |
1,195.73 |
1,194.91 |
1,195.73 |
0.0K |
| 13:43 |
1,195.67 |
1,195.79 |
1,195.65 |
1,195.65 |
0.0K |
| 13:44 |
1,195.46 |
1,195.75 |
1,195.46 |
1,195.62 |
0.0K |
| 13:45 |
1,195.66 |
1,196.38 |
1,195.66 |
1,196.38 |
0.0K |
| 13:46 |
1,196.45 |
1,197.03 |
1,196.45 |
1,197.03 |
0.0K |
| 13:47 |
1,197.46 |
1,197.48 |
1,197.26 |
1,197.26 |
0.0K |
| 13:48 |
1,197.35 |
1,197.41 |
1,196.98 |
1,196.98 |
0.0K |
| 13:49 |
1,197.06 |
1,197.18 |
1,196.97 |
1,196.97 |
0.0K |
| 13:50 |
1,196.93 |
1,197.00 |
1,196.68 |
1,196.68 |
0.0K |
| 13:51 |
1,196.48 |
1,196.48 |
1,196.18 |
1,196.18 |
0.0K |
| 13:52 |
1,196.02 |
1,196.26 |
1,196.02 |
1,196.24 |
0.0K |
| 13:53 |
1,196.30 |
1,196.30 |
1,195.99 |
1,196.13 |
0.0K |
| 13:54 |
1,196.13 |
1,196.22 |
1,196.13 |
1,196.22 |
0.0K |
| 13:55 |
1,196.23 |
1,196.23 |
1,196.12 |
1,196.12 |
0.0K |
| 13:56 |
1,196.21 |
1,196.33 |
1,196.21 |
1,196.30 |
0.0K |
| 13:57 |
1,196.32 |
1,196.55 |
1,196.32 |
1,196.37 |
0.0K |
| 13:58 |
1,196.34 |
1,196.52 |
1,196.32 |
1,196.38 |
0.0K |
| 13:59 |
1,196.46 |
1,196.47 |
1,196.22 |
1,196.47 |
0.0K |
| 14:00 |
1,196.24 |
1,196.39 |
1,196.15 |
1,196.39 |
0.0K |
| 14:01 |
1,196.39 |
1,197.02 |
1,196.39 |
1,197.02 |
0.0K |
| 14:02 |
1,197.01 |
1,197.01 |
1,196.61 |
1,196.61 |
0.0K |
| 14:03 |
1,196.44 |
1,196.44 |
1,196.22 |
1,196.37 |
0.0K |
| 14:04 |
1,196.37 |
1,196.37 |
1,196.07 |
1,196.07 |
0.0K |
| 14:05 |
1,196.24 |
1,196.24 |
1,196.09 |
1,196.17 |
0.0K |
| 14:06 |
1,196.26 |
1,196.47 |
1,196.26 |
1,196.47 |
0.0K |
| 14:07 |
1,196.51 |
1,196.51 |
1,196.09 |
1,196.09 |
0.0K |
| 14:08 |
1,196.00 |
1,196.00 |
1,195.62 |
1,195.62 |
0.0K |
| 14:09 |
1,195.64 |
1,195.64 |
1,195.37 |
1,195.41 |
0.0K |
| 14:10 |
1,195.17 |
1,195.17 |
1,194.93 |
1,194.93 |
0.0K |
| 14:11 |
1,194.80 |
1,194.85 |
1,194.57 |
1,194.57 |
0.0K |
| 14:12 |
1,194.74 |
1,195.20 |
1,194.74 |
1,195.20 |
0.0K |
| 14:13 |
1,194.99 |
1,195.07 |
1,194.88 |
1,195.07 |
0.0K |
| 14:14 |
1,195.08 |
1,195.67 |
1,195.08 |
1,195.67 |
0.0K |
| 14:15 |
1,195.75 |
1,196.28 |
1,195.75 |
1,196.20 |
0.0K |
| 14:16 |
1,196.09 |
1,196.53 |
1,196.09 |
1,196.40 |
0.0K |
| 14:17 |
1,196.43 |
1,196.43 |
1,196.09 |
1,196.09 |
0.0K |
| 14:18 |
1,195.95 |
1,195.95 |
1,195.80 |
1,195.83 |
0.0K |
| 14:19 |
1,195.75 |
1,195.95 |
1,195.75 |
1,195.93 |
0.0K |
| 14:20 |
1,196.13 |
1,196.22 |
1,196.13 |
1,196.14 |
0.0K |
| 14:21 |
1,196.10 |
1,196.10 |
1,195.56 |
1,195.56 |
0.0K |
| 14:22 |
1,195.41 |
1,195.48 |
1,195.38 |
1,195.48 |
0.0K |
| 14:23 |
1,195.53 |
1,195.53 |
1,195.18 |
1,195.18 |
0.0K |
| 14:24 |
1,195.23 |
1,195.58 |
1,195.23 |
1,195.58 |
0.0K |
| 14:25 |
1,195.64 |
1,195.64 |
1,195.41 |
1,195.41 |
0.0K |
| 14:26 |
1,195.26 |
1,195.30 |
1,195.24 |
1,195.24 |
0.0K |
| 14:27 |
1,195.29 |
1,195.50 |
1,195.29 |
1,195.37 |
0.0K |
| 14:28 |
1,195.45 |
1,195.68 |
1,195.43 |
1,195.68 |
0.0K |
| 14:29 |
1,196.03 |
1,196.03 |
1,195.86 |
1,195.91 |
0.0K |
| 14:30 |
1,195.68 |
1,195.68 |
1,195.30 |
1,195.30 |
0.0K |
| 14:31 |
1,195.22 |
1,195.22 |
1,194.87 |
1,194.87 |
0.0K |
| 14:32 |
1,194.83 |
1,194.94 |
1,194.79 |
1,194.79 |
0.0K |
| 14:33 |
1,194.63 |
1,194.63 |
1,194.44 |
1,194.44 |
0.0K |
| 14:34 |
1,194.22 |
1,194.22 |
1,194.06 |
1,194.17 |
0.0K |
| 14:35 |
1,194.52 |
1,194.52 |
1,193.90 |
1,193.90 |
0.0K |
| 14:36 |
1,193.68 |
1,194.12 |
1,193.66 |
1,194.12 |
0.0K |
| 14:37 |
1,194.19 |
1,194.19 |
1,194.09 |
1,194.11 |
0.0K |
| 14:38 |
1,194.10 |
1,194.24 |
1,194.09 |
1,194.09 |
0.0K |
| 14:39 |
1,194.13 |
1,194.73 |
1,194.13 |
1,194.72 |
0.0K |
| 14:40 |
1,194.65 |
1,194.65 |
1,194.49 |
1,194.49 |
0.0K |
| 14:41 |
1,194.40 |
1,194.52 |
1,194.29 |
1,194.37 |
0.0K |
| 14:42 |
1,194.40 |
1,194.47 |
1,194.37 |
1,194.37 |
0.0K |
| 14:43 |
1,194.23 |
1,194.31 |
1,194.21 |
1,194.28 |
0.0K |
| 14:44 |
1,194.33 |
1,194.46 |
1,194.23 |
1,194.23 |
0.0K |
| 14:45 |
1,194.37 |
1,194.63 |
1,194.37 |
1,194.63 |
0.0K |
| 14:46 |
1,194.58 |
1,194.58 |
1,194.41 |
1,194.41 |
0.0K |
| 14:47 |
1,194.38 |
1,194.38 |
1,193.85 |
1,193.85 |
0.0K |
| 14:48 |
1,193.64 |
1,193.97 |
1,193.64 |
1,193.97 |
0.0K |
| 14:49 |
1,193.82 |
1,193.82 |
1,193.59 |
1,193.65 |
0.0K |
| 14:50 |
1,193.66 |
1,194.05 |
1,193.66 |
1,194.05 |
0.0K |
| 14:51 |
1,194.04 |
1,194.23 |
1,194.04 |
1,194.23 |
0.0K |
| 14:52 |
1,194.31 |
1,194.31 |
1,194.15 |
1,194.15 |
0.0K |
| 14:53 |
1,194.03 |
1,194.51 |
1,193.91 |
1,194.51 |
0.0K |
| 14:54 |
1,194.81 |
1,195.16 |
1,194.78 |
1,195.16 |
0.0K |
| 14:55 |
1,195.17 |
1,195.67 |
1,195.17 |
1,195.67 |
0.0K |
| 14:56 |
1,195.54 |
1,195.60 |
1,195.36 |
1,195.36 |
0.0K |
| 14:57 |
1,195.28 |
1,195.76 |
1,195.28 |
1,195.76 |
0.0K |
| 14:58 |
1,195.60 |
1,195.64 |
1,195.59 |
1,195.59 |
0.0K |
| 14:59 |
1,195.17 |
1,195.17 |
1,194.99 |
1,195.03 |
0.0K |
| 15:00 |
1,194.74 |
1,194.74 |
1,194.03 |
1,194.52 |
0.0K |
| 15:01 |
1,194.75 |
1,195.09 |
1,194.75 |
1,195.09 |
0.0K |
| 15:02 |
1,195.20 |
1,195.43 |
1,195.19 |
1,195.43 |
0.0K |
| 15:03 |
1,195.47 |
1,196.36 |
1,195.47 |
1,196.36 |
0.0K |
| 15:04 |
1,196.34 |
1,196.34 |
1,196.08 |
1,196.08 |
0.0K |
| 15:05 |
1,196.14 |
1,196.18 |
1,196.07 |
1,196.07 |
0.0K |
| 15:06 |
1,196.15 |
1,196.15 |
1,195.92 |
1,196.00 |
0.0K |
| 15:07 |
1,195.93 |
1,196.15 |
1,195.93 |
1,196.09 |
0.0K |
| 15:08 |
1,195.86 |
1,196.05 |
1,195.86 |
1,196.05 |
0.0K |
| 15:09 |
1,196.02 |
1,196.57 |
1,196.02 |
1,196.26 |
0.0K |
| 15:10 |
1,196.27 |
1,196.31 |
1,196.06 |
1,196.09 |
0.0K |
| 15:11 |
1,196.13 |
1,196.13 |
1,195.95 |
1,195.95 |
0.0K |
| 15:12 |
1,196.15 |
1,196.15 |
1,195.45 |
1,195.45 |
0.0K |
| 15:13 |
1,195.20 |
1,195.31 |
1,195.18 |
1,195.31 |
0.0K |
| 15:14 |
1,195.22 |
1,195.25 |
1,195.00 |
1,195.00 |
0.0K |
| 15:15 |
1,195.09 |
1,195.09 |
1,194.14 |
1,194.14 |
0.0K |
| 15:16 |
1,194.38 |
1,194.98 |
1,194.38 |
1,194.98 |
0.0K |
| 15:17 |
1,195.05 |
1,195.10 |
1,194.66 |
1,194.66 |
0.0K |
| 15:18 |
1,194.39 |
1,194.39 |
1,193.70 |
1,193.70 |
0.0K |
| 15:19 |
1,193.75 |
1,193.75 |
1,193.43 |
1,193.56 |
0.0K |
| 15:20 |
1,193.53 |
1,193.97 |
1,193.53 |
1,193.71 |
0.0K |
| 15:21 |
1,193.68 |
1,193.76 |
1,193.68 |
1,193.76 |
0.0K |
| 15:22 |
1,193.72 |
1,193.72 |
1,193.01 |
1,193.01 |
0.0K |
| 15:23 |
1,193.04 |
1,193.04 |
1,192.93 |
1,192.93 |
0.0K |
| 15:24 |
1,192.93 |
1,193.70 |
1,192.93 |
1,193.69 |
0.0K |
| 15:25 |
1,193.68 |
1,194.14 |
1,193.68 |
1,193.97 |
0.0K |
| 15:26 |
1,193.83 |
1,193.93 |
1,193.36 |
1,193.36 |
0.0K |
| 15:27 |
1,193.28 |
1,193.28 |
1,192.87 |
1,192.87 |
0.0K |
| 15:28 |
1,192.92 |
1,192.92 |
1,192.07 |
1,192.07 |
0.0K |
| 15:29 |
1,191.93 |
1,192.00 |
1,191.93 |
1,191.93 |
0.0K |
| 15:30 |
1,192.07 |
1,192.13 |
1,191.95 |
1,191.97 |
0.0K |
| 15:31 |
1,192.17 |
1,192.26 |
1,191.99 |
1,191.99 |
0.0K |
| 15:32 |
1,191.94 |
1,191.94 |
1,191.29 |
1,191.29 |
0.0K |
| 15:33 |
1,191.69 |
1,192.01 |
1,191.69 |
1,191.90 |
0.0K |
| 15:34 |
1,191.93 |
1,192.00 |
1,191.67 |
1,192.00 |
0.0K |
| 15:35 |
1,191.79 |
1,191.86 |
1,191.59 |
1,191.59 |
0.0K |
| 15:36 |
1,191.56 |
1,191.56 |
1,190.81 |
1,191.09 |
0.0K |
| 15:37 |
1,191.08 |
1,191.54 |
1,191.08 |
1,191.49 |
0.0K |
| 15:38 |
1,191.43 |
1,191.43 |
1,191.18 |
1,191.35 |
0.0K |
| 15:39 |
1,191.46 |
1,192.08 |
1,191.46 |
1,192.08 |
0.0K |
| 15:40 |
1,192.14 |
1,192.48 |
1,192.14 |
1,192.33 |
0.0K |
| 15:41 |
1,192.19 |
1,192.24 |
1,192.18 |
1,192.18 |
0.0K |
| 15:42 |
1,192.08 |
1,192.08 |
1,191.73 |
1,191.73 |
0.0K |
| 15:43 |
1,191.60 |
1,191.70 |
1,191.54 |
1,191.54 |
0.0K |
| 15:44 |
1,191.49 |
1,191.63 |
1,191.49 |
1,191.52 |
0.0K |
| 15:45 |
1,191.57 |
1,191.88 |
1,191.57 |
1,191.88 |
0.0K |
| 15:46 |
1,192.12 |
1,192.18 |
1,192.10 |
1,192.18 |
0.0K |
| 15:47 |
1,192.24 |
1,192.24 |
1,191.88 |
1,191.88 |
0.0K |
| 15:48 |
1,191.68 |
1,192.02 |
1,191.68 |
1,192.02 |
0.0K |
| 15:49 |
1,192.22 |
1,192.22 |
1,191.64 |
1,191.64 |
0.0K |
| 15:50 |
1,191.77 |
1,192.05 |
1,191.77 |
1,192.04 |
0.0K |
| 15:51 |
1,192.05 |
1,192.10 |
1,191.85 |
1,191.85 |
0.0K |
| 15:52 |
1,191.85 |
1,192.25 |
1,191.85 |
1,192.25 |
0.0K |
| 15:53 |
1,192.81 |
1,193.15 |
1,192.81 |
1,193.04 |
0.0K |
| 15:54 |
1,192.70 |
1,193.15 |
1,192.70 |
1,193.15 |
0.0K |
| 15:55 |
1,192.98 |
1,193.58 |
1,192.98 |
1,193.58 |
0.0K |
| 15:56 |
1,193.63 |
1,193.63 |
1,193.53 |
1,193.54 |
0.0K |
| 15:57 |
1,193.41 |
1,193.66 |
1,193.41 |
1,193.61 |
0.0K |
| 15:58 |
1,193.68 |
1,193.87 |
1,193.52 |
1,193.87 |
0.0K |
| 15:59 |
1,193.65 |
1,193.93 |
1,193.57 |
1,193.93 |
0.0K |
| 16:00 |
1,193.89 |
1,193.91 |
1,193.86 |
1,193.86 |
0.0K |
| 16:01 |
1,193.91 |
1,193.91 |
1,193.91 |
1,193.91 |
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
|