時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
1,335.00 |
1,343.20 |
1,335.00 |
1,342.57 |
0.0K |
09:31 |
1,342.05 |
1,343.46 |
1,338.96 |
1,338.96 |
0.0K |
09:32 |
1,339.10 |
1,339.80 |
1,338.00 |
1,339.80 |
0.0K |
09:33 |
1,338.65 |
1,340.56 |
1,336.83 |
1,340.56 |
0.0K |
09:34 |
1,341.49 |
1,342.87 |
1,341.49 |
1,342.87 |
0.0K |
09:35 |
1,343.58 |
1,343.96 |
1,343.12 |
1,343.12 |
0.0K |
09:36 |
1,343.64 |
1,344.73 |
1,343.27 |
1,344.73 |
0.0K |
09:37 |
1,344.52 |
1,344.52 |
1,343.18 |
1,344.47 |
0.0K |
09:38 |
1,345.26 |
1,347.59 |
1,345.26 |
1,347.59 |
0.0K |
09:39 |
1,348.16 |
1,348.80 |
1,348.16 |
1,348.45 |
0.0K |
09:40 |
1,348.51 |
1,348.72 |
1,348.21 |
1,348.72 |
0.0K |
09:41 |
1,348.52 |
1,349.57 |
1,348.18 |
1,349.57 |
0.0K |
09:42 |
1,349.55 |
1,349.55 |
1,348.32 |
1,348.41 |
0.0K |
09:43 |
1,348.81 |
1,348.81 |
1,347.31 |
1,347.99 |
0.0K |
09:44 |
1,347.81 |
1,347.81 |
1,347.09 |
1,347.09 |
0.0K |
09:45 |
1,346.96 |
1,347.94 |
1,346.96 |
1,347.86 |
0.0K |
09:46 |
1,348.54 |
1,349.72 |
1,348.54 |
1,349.72 |
0.0K |
09:47 |
1,350.22 |
1,351.63 |
1,350.22 |
1,351.63 |
0.0K |
09:48 |
1,351.50 |
1,352.63 |
1,351.50 |
1,352.29 |
0.0K |
09:49 |
1,351.81 |
1,351.86 |
1,351.61 |
1,351.67 |
0.0K |
09:50 |
1,351.30 |
1,351.30 |
1,349.19 |
1,349.19 |
0.0K |
09:51 |
1,349.41 |
1,350.20 |
1,349.41 |
1,350.20 |
0.0K |
09:52 |
1,350.25 |
1,350.25 |
1,349.87 |
1,349.87 |
0.0K |
09:53 |
1,349.67 |
1,349.67 |
1,348.84 |
1,348.95 |
0.0K |
09:54 |
1,348.86 |
1,349.38 |
1,348.86 |
1,348.96 |
0.0K |
09:55 |
1,348.23 |
1,348.25 |
1,347.95 |
1,347.95 |
0.0K |
09:56 |
1,347.09 |
1,347.09 |
1,345.75 |
1,345.75 |
0.0K |
09:57 |
1,345.43 |
1,346.33 |
1,345.38 |
1,346.33 |
0.0K |
09:58 |
1,346.23 |
1,346.44 |
1,345.80 |
1,345.84 |
0.0K |
09:59 |
1,345.46 |
1,345.46 |
1,345.04 |
1,345.04 |
0.0K |
10:00 |
1,345.00 |
1,345.65 |
1,345.00 |
1,345.65 |
0.0K |
10:01 |
1,345.54 |
1,345.54 |
1,344.97 |
1,345.06 |
0.0K |
10:02 |
1,345.73 |
1,347.81 |
1,345.73 |
1,347.81 |
0.0K |
10:03 |
1,348.68 |
1,348.71 |
1,348.48 |
1,348.58 |
0.0K |
10:04 |
1,348.80 |
1,348.80 |
1,348.30 |
1,348.77 |
0.0K |
10:05 |
1,348.80 |
1,349.16 |
1,348.80 |
1,349.16 |
0.0K |
10:06 |
1,349.18 |
1,350.73 |
1,349.18 |
1,350.73 |
0.0K |
10:07 |
1,351.08 |
1,352.69 |
1,351.08 |
1,352.69 |
0.0K |
10:08 |
1,352.74 |
1,353.13 |
1,352.43 |
1,352.43 |
0.0K |
10:09 |
1,351.86 |
1,353.12 |
1,351.86 |
1,353.12 |
0.0K |
10:10 |
1,352.54 |
1,352.54 |
1,351.22 |
1,351.22 |
0.0K |
10:11 |
1,350.10 |
1,350.10 |
1,349.56 |
1,349.56 |
0.0K |
10:12 |
1,348.40 |
1,348.61 |
1,348.27 |
1,348.27 |
0.0K |
10:13 |
1,347.82 |
1,348.26 |
1,347.82 |
1,348.26 |
0.0K |
10:14 |
1,348.85 |
1,348.85 |
1,348.51 |
1,348.54 |
0.0K |
10:15 |
1,348.56 |
1,349.02 |
1,348.30 |
1,349.02 |
0.0K |
10:16 |
1,349.21 |
1,350.11 |
1,349.21 |
1,350.11 |
0.0K |
10:17 |
1,350.40 |
1,350.75 |
1,350.40 |
1,350.75 |
0.0K |
10:18 |
1,351.10 |
1,351.10 |
1,349.86 |
1,349.86 |
0.0K |
10:19 |
1,349.75 |
1,349.75 |
1,348.32 |
1,348.32 |
0.0K |
10:20 |
1,348.30 |
1,348.45 |
1,348.26 |
1,348.45 |
0.0K |
10:21 |
1,348.87 |
1,348.87 |
1,348.39 |
1,348.42 |
0.0K |
10:22 |
1,348.88 |
1,348.88 |
1,348.23 |
1,348.23 |
0.0K |
10:23 |
1,348.30 |
1,349.05 |
1,348.30 |
1,349.05 |
0.0K |
10:24 |
1,349.98 |
1,350.37 |
1,349.98 |
1,350.30 |
0.0K |
10:25 |
1,350.63 |
1,351.67 |
1,350.63 |
1,351.50 |
0.0K |
10:26 |
1,351.23 |
1,351.27 |
1,350.93 |
1,350.94 |
0.0K |
10:27 |
1,351.38 |
1,351.38 |
1,350.70 |
1,350.79 |
0.0K |
10:28 |
1,350.77 |
1,350.77 |
1,349.87 |
1,349.87 |
0.0K |
10:29 |
1,349.81 |
1,349.81 |
1,349.57 |
1,349.57 |
0.0K |
10:30 |
1,348.82 |
1,348.87 |
1,348.22 |
1,348.22 |
0.0K |
10:31 |
1,348.07 |
1,348.65 |
1,347.89 |
1,348.65 |
0.0K |
10:32 |
1,348.86 |
1,349.37 |
1,348.81 |
1,349.37 |
0.0K |
10:33 |
1,349.62 |
1,351.26 |
1,349.62 |
1,350.83 |
0.0K |
10:34 |
1,350.75 |
1,351.02 |
1,350.75 |
1,351.02 |
0.0K |
10:35 |
1,350.49 |
1,351.02 |
1,350.49 |
1,350.93 |
0.0K |
10:36 |
1,351.45 |
1,351.68 |
1,351.45 |
1,351.59 |
0.0K |
10:37 |
1,351.38 |
1,351.47 |
1,351.38 |
1,351.47 |
0.0K |
10:38 |
1,351.75 |
1,351.78 |
1,351.18 |
1,351.18 |
0.0K |
10:39 |
1,351.11 |
1,351.11 |
1,349.96 |
1,350.04 |
0.0K |
10:40 |
1,350.49 |
1,350.97 |
1,350.49 |
1,350.67 |
0.0K |
10:41 |
1,350.96 |
1,351.20 |
1,350.96 |
1,351.09 |
0.0K |
10:42 |
1,350.88 |
1,350.88 |
1,350.35 |
1,350.43 |
0.0K |
10:43 |
1,350.27 |
1,350.27 |
1,349.23 |
1,349.54 |
0.0K |
10:44 |
1,349.62 |
1,350.32 |
1,349.49 |
1,350.32 |
0.0K |
10:45 |
1,350.14 |
1,350.69 |
1,350.14 |
1,350.64 |
0.0K |
10:46 |
1,350.50 |
1,350.50 |
1,349.73 |
1,349.73 |
0.0K |
10:47 |
1,349.57 |
1,349.67 |
1,349.45 |
1,349.45 |
0.0K |
10:48 |
1,349.25 |
1,349.25 |
1,348.88 |
1,349.02 |
0.0K |
10:49 |
1,349.13 |
1,349.47 |
1,349.09 |
1,349.47 |
0.0K |
10:50 |
1,350.01 |
1,350.31 |
1,350.01 |
1,350.15 |
0.0K |
10:51 |
1,350.33 |
1,350.63 |
1,350.33 |
1,350.41 |
0.0K |
10:52 |
1,350.17 |
1,350.17 |
1,349.77 |
1,349.84 |
0.0K |
10:53 |
1,349.82 |
1,349.82 |
1,349.42 |
1,349.43 |
0.0K |
10:54 |
1,349.47 |
1,350.09 |
1,349.46 |
1,350.09 |
0.0K |
10:55 |
1,349.75 |
1,350.15 |
1,349.61 |
1,350.15 |
0.0K |
10:56 |
1,350.41 |
1,350.56 |
1,350.39 |
1,350.39 |
0.0K |
10:57 |
1,350.42 |
1,350.42 |
1,349.86 |
1,349.86 |
0.0K |
10:58 |
1,349.86 |
1,350.04 |
1,349.80 |
1,350.04 |
0.0K |
10:59 |
1,350.38 |
1,350.82 |
1,350.38 |
1,350.54 |
0.0K |
11:00 |
1,349.76 |
1,349.76 |
1,349.48 |
1,349.70 |
0.0K |
11:01 |
1,349.96 |
1,350.30 |
1,349.96 |
1,350.30 |
0.0K |
11:02 |
1,350.62 |
1,351.67 |
1,350.62 |
1,351.67 |
0.0K |
11:03 |
1,351.88 |
1,351.88 |
1,351.61 |
1,351.82 |
0.0K |
11:04 |
1,351.71 |
1,351.71 |
1,351.30 |
1,351.30 |
0.0K |
11:05 |
1,350.93 |
1,350.93 |
1,349.79 |
1,349.79 |
0.0K |
11:06 |
1,349.61 |
1,349.61 |
1,349.39 |
1,349.57 |
0.0K |
11:07 |
1,349.89 |
1,350.24 |
1,349.67 |
1,349.67 |
0.0K |
11:08 |
1,349.56 |
1,350.28 |
1,349.56 |
1,350.28 |
0.0K |
11:09 |
1,349.62 |
1,349.64 |
1,349.03 |
1,349.03 |
0.0K |
11:10 |
1,348.90 |
1,348.98 |
1,348.68 |
1,348.77 |
0.0K |
11:11 |
1,348.44 |
1,348.45 |
1,348.41 |
1,348.44 |
0.0K |
11:12 |
1,348.25 |
1,348.25 |
1,347.98 |
1,348.14 |
0.0K |
11:13 |
1,348.28 |
1,348.55 |
1,348.22 |
1,348.55 |
0.0K |
11:14 |
1,348.67 |
1,348.67 |
1,348.14 |
1,348.30 |
0.0K |
11:15 |
1,348.21 |
1,348.21 |
1,347.71 |
1,348.04 |
0.0K |
11:16 |
1,347.93 |
1,348.10 |
1,347.58 |
1,347.58 |
0.0K |
11:17 |
1,347.95 |
1,347.95 |
1,347.47 |
1,347.47 |
0.0K |
11:18 |
1,347.84 |
1,347.84 |
1,347.37 |
1,347.37 |
0.0K |
11:19 |
1,346.85 |
1,346.85 |
1,346.33 |
1,346.33 |
0.0K |
11:20 |
1,345.95 |
1,346.17 |
1,345.85 |
1,346.17 |
0.0K |
11:21 |
1,346.31 |
1,346.31 |
1,346.03 |
1,346.03 |
0.0K |
11:22 |
1,346.05 |
1,346.05 |
1,345.53 |
1,345.53 |
0.0K |
11:23 |
1,345.60 |
1,345.79 |
1,345.37 |
1,345.79 |
0.0K |
11:24 |
1,345.84 |
1,346.10 |
1,345.84 |
1,346.10 |
0.0K |
11:25 |
1,346.92 |
1,347.90 |
1,346.92 |
1,347.90 |
0.0K |
11:26 |
1,348.22 |
1,348.25 |
1,348.16 |
1,348.25 |
0.0K |
11:27 |
1,347.88 |
1,348.04 |
1,347.88 |
1,347.97 |
0.0K |
11:28 |
1,348.17 |
1,348.35 |
1,348.13 |
1,348.13 |
0.0K |
11:29 |
1,348.13 |
1,348.51 |
1,348.13 |
1,348.48 |
0.0K |
11:30 |
1,348.39 |
1,348.39 |
1,348.06 |
1,348.36 |
0.0K |
11:31 |
1,348.61 |
1,349.31 |
1,348.61 |
1,349.31 |
0.0K |
11:32 |
1,349.32 |
1,349.32 |
1,349.24 |
1,349.24 |
0.0K |
11:33 |
1,349.22 |
1,349.26 |
1,348.74 |
1,348.74 |
0.0K |
11:34 |
1,348.62 |
1,348.62 |
1,348.46 |
1,348.51 |
0.0K |
11:35 |
1,348.65 |
1,348.83 |
1,348.62 |
1,348.69 |
0.0K |
11:36 |
1,348.80 |
1,348.80 |
1,347.90 |
1,347.90 |
0.0K |
11:37 |
1,347.42 |
1,347.42 |
1,346.56 |
1,346.56 |
0.0K |
11:38 |
1,346.39 |
1,346.50 |
1,346.25 |
1,346.50 |
0.0K |
11:39 |
1,346.26 |
1,346.32 |
1,346.26 |
1,346.30 |
0.0K |
11:40 |
1,346.39 |
1,346.39 |
1,345.72 |
1,345.89 |
0.0K |
11:41 |
1,345.98 |
1,345.98 |
1,345.41 |
1,345.41 |
0.0K |
11:42 |
1,345.52 |
1,345.52 |
1,344.87 |
1,344.95 |
0.0K |
11:43 |
1,344.72 |
1,344.80 |
1,344.27 |
1,344.27 |
0.0K |
11:44 |
1,342.92 |
1,342.92 |
1,342.24 |
1,342.45 |
0.0K |
11:45 |
1,342.48 |
1,342.50 |
1,342.21 |
1,342.21 |
0.0K |
11:46 |
1,342.39 |
1,342.81 |
1,342.33 |
1,342.81 |
0.0K |
11:47 |
1,343.14 |
1,343.31 |
1,343.14 |
1,343.18 |
0.0K |
11:48 |
1,342.75 |
1,342.80 |
1,342.60 |
1,342.80 |
0.0K |
11:49 |
1,342.83 |
1,342.90 |
1,342.59 |
1,342.65 |
0.0K |
11:50 |
1,342.37 |
1,342.37 |
1,341.77 |
1,341.77 |
0.0K |
11:51 |
1,341.69 |
1,341.82 |
1,340.84 |
1,340.84 |
0.0K |
11:52 |
1,340.60 |
1,340.60 |
1,339.94 |
1,339.94 |
0.0K |
11:53 |
1,339.68 |
1,339.91 |
1,339.44 |
1,339.91 |
0.0K |
11:54 |
1,339.90 |
1,339.90 |
1,339.79 |
1,339.86 |
0.0K |
11:55 |
1,339.96 |
1,340.17 |
1,339.61 |
1,339.61 |
0.0K |
11:56 |
1,339.23 |
1,339.23 |
1,338.44 |
1,338.44 |
0.0K |
11:57 |
1,337.73 |
1,337.74 |
1,336.36 |
1,336.36 |
0.0K |
11:58 |
1,336.21 |
1,336.21 |
1,335.95 |
1,336.14 |
0.0K |
11:59 |
1,336.01 |
1,336.05 |
1,335.92 |
1,336.04 |
0.0K |
12:00 |
1,335.00 |
1,335.39 |
1,335.00 |
1,335.02 |
0.0K |
12:01 |
1,334.96 |
1,336.10 |
1,334.96 |
1,336.10 |
0.0K |
12:02 |
1,336.19 |
1,336.62 |
1,335.87 |
1,336.62 |
0.0K |
12:03 |
1,336.74 |
1,336.74 |
1,336.48 |
1,336.48 |
0.0K |
12:04 |
1,336.72 |
1,336.72 |
1,336.56 |
1,336.62 |
0.0K |
12:05 |
1,336.60 |
1,336.91 |
1,336.60 |
1,336.91 |
0.0K |
12:06 |
1,336.92 |
1,336.92 |
1,336.30 |
1,336.30 |
0.0K |
12:07 |
1,336.25 |
1,336.33 |
1,335.77 |
1,335.77 |
0.0K |
12:08 |
1,336.00 |
1,336.28 |
1,336.00 |
1,336.28 |
0.0K |
12:09 |
1,336.24 |
1,336.61 |
1,336.24 |
1,336.61 |
0.0K |
12:10 |
1,336.56 |
1,336.56 |
1,336.09 |
1,336.19 |
0.0K |
12:11 |
1,335.81 |
1,335.81 |
1,335.35 |
1,335.52 |
0.0K |
12:12 |
1,335.21 |
1,335.21 |
1,335.05 |
1,335.14 |
0.0K |
12:13 |
1,334.94 |
1,335.09 |
1,334.76 |
1,335.09 |
0.0K |
12:14 |
1,334.88 |
1,335.18 |
1,334.88 |
1,335.18 |
0.0K |
12:15 |
1,334.93 |
1,334.95 |
1,334.70 |
1,334.95 |
0.0K |
12:16 |
1,335.00 |
1,335.00 |
1,333.49 |
1,333.49 |
0.0K |
12:17 |
1,333.46 |
1,333.46 |
1,333.22 |
1,333.29 |
0.0K |
12:18 |
1,333.02 |
1,333.13 |
1,332.92 |
1,333.13 |
0.0K |
12:19 |
1,333.26 |
1,333.26 |
1,333.00 |
1,333.07 |
0.0K |
12:20 |
1,333.21 |
1,333.21 |
1,332.91 |
1,332.92 |
0.0K |
12:21 |
1,332.77 |
1,332.77 |
1,331.24 |
1,331.24 |
0.0K |
12:22 |
1,330.54 |
1,330.54 |
1,330.33 |
1,330.33 |
0.0K |
12:23 |
1,330.68 |
1,330.68 |
1,330.48 |
1,330.53 |
0.0K |
12:24 |
1,330.24 |
1,331.13 |
1,330.24 |
1,330.86 |
0.0K |
12:25 |
1,331.35 |
1,331.35 |
1,330.64 |
1,330.65 |
0.0K |
12:26 |
1,330.66 |
1,331.83 |
1,330.66 |
1,331.83 |
0.0K |
12:27 |
1,332.18 |
1,332.72 |
1,332.18 |
1,332.72 |
0.0K |
12:28 |
1,332.96 |
1,333.01 |
1,332.96 |
1,333.01 |
0.0K |
12:29 |
1,333.18 |
1,333.18 |
1,332.84 |
1,332.93 |
0.0K |
12:30 |
1,333.01 |
1,333.18 |
1,333.01 |
1,333.18 |
0.0K |
12:31 |
1,333.38 |
1,334.48 |
1,333.38 |
1,334.48 |
0.0K |
12:32 |
1,334.80 |
1,334.96 |
1,334.65 |
1,334.96 |
0.0K |
12:33 |
1,335.05 |
1,335.07 |
1,334.72 |
1,334.86 |
0.0K |
12:34 |
1,335.01 |
1,335.01 |
1,334.83 |
1,334.96 |
0.0K |
12:35 |
1,335.21 |
1,336.00 |
1,335.21 |
1,336.00 |
0.0K |
12:36 |
1,336.25 |
1,336.25 |
1,335.52 |
1,335.52 |
0.0K |
12:37 |
1,335.56 |
1,335.59 |
1,334.97 |
1,334.97 |
0.0K |
12:38 |
1,334.87 |
1,334.87 |
1,334.67 |
1,334.76 |
0.0K |
12:39 |
1,334.15 |
1,334.15 |
1,333.40 |
1,333.40 |
0.0K |
12:40 |
1,333.33 |
1,333.44 |
1,333.13 |
1,333.44 |
0.0K |
12:41 |
1,333.80 |
1,334.25 |
1,333.76 |
1,334.25 |
0.0K |
12:42 |
1,334.27 |
1,334.38 |
1,334.12 |
1,334.38 |
0.0K |
12:43 |
1,334.34 |
1,334.41 |
1,334.30 |
1,334.41 |
0.0K |
12:44 |
1,334.23 |
1,334.33 |
1,334.20 |
1,334.33 |
0.0K |
12:45 |
1,333.76 |
1,333.76 |
1,333.53 |
1,333.71 |
0.0K |
12:46 |
1,333.96 |
1,333.96 |
1,333.67 |
1,333.67 |
0.0K |
12:47 |
1,333.65 |
1,333.84 |
1,333.62 |
1,333.72 |
0.0K |
12:48 |
1,333.91 |
1,334.61 |
1,333.91 |
1,334.61 |
0.0K |
12:49 |
1,334.68 |
1,334.87 |
1,334.59 |
1,334.85 |
0.0K |
12:50 |
1,335.06 |
1,335.22 |
1,335.06 |
1,335.22 |
0.0K |
12:51 |
1,335.28 |
1,335.28 |
1,335.11 |
1,335.15 |
0.0K |
12:52 |
1,335.19 |
1,335.19 |
1,335.15 |
1,335.15 |
0.0K |
12:53 |
1,335.22 |
1,335.22 |
1,334.66 |
1,334.85 |
0.0K |
12:54 |
1,334.78 |
1,335.09 |
1,334.78 |
1,335.02 |
0.0K |
12:55 |
1,335.16 |
1,335.53 |
1,335.16 |
1,335.53 |
0.0K |
12:56 |
1,335.69 |
1,335.69 |
1,335.11 |
1,335.11 |
0.0K |
12:57 |
1,334.99 |
1,335.01 |
1,334.88 |
1,335.01 |
0.0K |
12:58 |
1,334.96 |
1,335.26 |
1,334.96 |
1,335.26 |
0.0K |
12:59 |
1,335.67 |
1,336.37 |
1,335.67 |
1,336.21 |
0.0K |
13:00 |
1,335.87 |
1,335.90 |
1,335.70 |
1,335.90 |
0.0K |
13:01 |
1,335.86 |
1,336.27 |
1,335.86 |
1,336.27 |
0.0K |
13:02 |
1,336.30 |
1,336.66 |
1,336.30 |
1,336.66 |
0.0K |
13:03 |
1,336.53 |
1,336.83 |
1,336.52 |
1,336.83 |
0.0K |
13:04 |
1,336.83 |
1,337.22 |
1,336.83 |
1,337.22 |
0.0K |
13:05 |
1,337.01 |
1,337.51 |
1,337.01 |
1,337.51 |
0.0K |
13:06 |
1,337.72 |
1,337.72 |
1,337.42 |
1,337.65 |
0.0K |
13:07 |
1,337.83 |
1,338.01 |
1,337.83 |
1,338.01 |
0.0K |
13:08 |
1,338.04 |
1,338.61 |
1,338.04 |
1,338.44 |
0.0K |
13:09 |
1,338.51 |
1,338.74 |
1,338.51 |
1,338.74 |
0.0K |
13:10 |
1,338.85 |
1,338.85 |
1,338.67 |
1,338.67 |
0.0K |
13:11 |
1,338.69 |
1,338.69 |
1,338.43 |
1,338.54 |
0.0K |
13:12 |
1,338.63 |
1,338.70 |
1,338.62 |
1,338.62 |
0.0K |
13:13 |
1,338.80 |
1,338.80 |
1,338.38 |
1,338.38 |
0.0K |
13:14 |
1,338.13 |
1,338.13 |
1,337.64 |
1,337.67 |
0.0K |
13:15 |
1,337.55 |
1,337.59 |
1,337.31 |
1,337.31 |
0.0K |
13:16 |
1,337.28 |
1,337.50 |
1,337.28 |
1,337.44 |
0.0K |
13:17 |
1,337.40 |
1,337.63 |
1,337.40 |
1,337.63 |
0.0K |
13:18 |
1,338.27 |
1,338.40 |
1,338.27 |
1,338.38 |
0.0K |
13:19 |
1,338.24 |
1,338.53 |
1,338.24 |
1,338.42 |
0.0K |
13:20 |
1,338.42 |
1,338.43 |
1,337.96 |
1,337.96 |
0.0K |
13:21 |
1,337.76 |
1,338.01 |
1,337.76 |
1,338.01 |
0.0K |
13:22 |
1,337.92 |
1,338.00 |
1,337.91 |
1,338.00 |
0.0K |
13:23 |
1,337.99 |
1,338.10 |
1,337.97 |
1,338.10 |
0.0K |
13:24 |
1,338.09 |
1,338.09 |
1,337.72 |
1,337.72 |
0.0K |
13:25 |
1,337.54 |
1,337.60 |
1,337.42 |
1,337.42 |
0.0K |
13:26 |
1,337.42 |
1,337.42 |
1,337.24 |
1,337.24 |
0.0K |
13:27 |
1,337.25 |
1,337.41 |
1,337.25 |
1,337.41 |
0.0K |
13:28 |
1,337.37 |
1,337.72 |
1,337.37 |
1,337.72 |
0.0K |
13:29 |
1,337.80 |
1,337.80 |
1,337.16 |
1,337.16 |
0.0K |
13:30 |
1,337.14 |
1,337.58 |
1,337.14 |
1,337.58 |
0.0K |
13:31 |
1,337.79 |
1,337.98 |
1,337.79 |
1,337.90 |
0.0K |
13:32 |
1,338.02 |
1,338.49 |
1,338.02 |
1,338.44 |
0.0K |
13:33 |
1,338.52 |
1,338.52 |
1,338.36 |
1,338.42 |
0.0K |
13:34 |
1,338.43 |
1,338.44 |
1,338.35 |
1,338.35 |
0.0K |
13:35 |
1,338.00 |
1,338.16 |
1,338.00 |
1,338.16 |
0.0K |
13:36 |
1,338.44 |
1,338.51 |
1,338.25 |
1,338.25 |
0.0K |
13:37 |
1,338.28 |
1,338.28 |
1,338.06 |
1,338.07 |
0.0K |
13:38 |
1,338.14 |
1,338.14 |
1,337.83 |
1,337.83 |
0.0K |
13:39 |
1,337.94 |
1,337.94 |
1,337.77 |
1,337.92 |
0.0K |
13:40 |
1,337.70 |
1,337.70 |
1,337.16 |
1,337.16 |
0.0K |
13:41 |
1,337.18 |
1,337.18 |
1,336.66 |
1,336.66 |
0.0K |
13:42 |
1,336.68 |
1,336.68 |
1,336.59 |
1,336.59 |
0.0K |
13:43 |
1,336.53 |
1,336.63 |
1,336.45 |
1,336.45 |
0.0K |
13:44 |
1,336.48 |
1,336.55 |
1,336.39 |
1,336.39 |
0.0K |
13:45 |
1,336.45 |
1,336.65 |
1,336.45 |
1,336.60 |
0.0K |
13:46 |
1,336.22 |
1,336.67 |
1,336.22 |
1,336.67 |
0.0K |
13:47 |
1,336.64 |
1,336.93 |
1,336.64 |
1,336.71 |
0.0K |
13:48 |
1,336.71 |
1,337.83 |
1,336.71 |
1,337.83 |
0.0K |
13:49 |
1,338.14 |
1,338.30 |
1,338.14 |
1,338.30 |
0.0K |
13:50 |
1,338.52 |
1,338.52 |
1,338.33 |
1,338.33 |
0.0K |
13:51 |
1,338.34 |
1,338.49 |
1,338.34 |
1,338.37 |
0.0K |
13:52 |
1,338.38 |
1,338.63 |
1,338.38 |
1,338.63 |
0.0K |
13:53 |
1,339.03 |
1,339.09 |
1,338.82 |
1,338.82 |
0.0K |
13:54 |
1,338.82 |
1,338.82 |
1,338.58 |
1,338.68 |
0.0K |
13:55 |
1,338.61 |
1,338.65 |
1,338.42 |
1,338.65 |
0.0K |
13:56 |
1,338.76 |
1,338.98 |
1,338.76 |
1,338.98 |
0.0K |
13:57 |
1,339.11 |
1,339.34 |
1,339.11 |
1,339.21 |
0.0K |
13:58 |
1,339.26 |
1,339.28 |
1,339.04 |
1,339.04 |
0.0K |
13:59 |
1,338.91 |
1,338.91 |
1,338.78 |
1,338.78 |
0.0K |
14:00 |
1,338.85 |
1,338.85 |
1,338.34 |
1,338.61 |
0.0K |
14:01 |
1,338.74 |
1,339.26 |
1,338.74 |
1,339.14 |
0.0K |
14:02 |
1,339.09 |
1,339.17 |
1,339.07 |
1,339.14 |
0.0K |
14:03 |
1,339.37 |
1,339.37 |
1,339.27 |
1,339.28 |
0.0K |
14:04 |
1,339.38 |
1,339.38 |
1,338.97 |
1,339.10 |
0.0K |
14:05 |
1,339.12 |
1,339.19 |
1,339.12 |
1,339.19 |
0.0K |
14:06 |
1,339.02 |
1,339.25 |
1,339.02 |
1,339.19 |
0.0K |
14:07 |
1,339.27 |
1,339.27 |
1,338.90 |
1,338.90 |
0.0K |
14:08 |
1,338.95 |
1,338.95 |
1,338.57 |
1,338.57 |
0.0K |
14:09 |
1,338.31 |
1,338.31 |
1,337.60 |
1,337.60 |
0.0K |
14:10 |
1,337.25 |
1,337.25 |
1,336.99 |
1,337.14 |
0.0K |
14:11 |
1,337.30 |
1,337.30 |
1,337.23 |
1,337.29 |
0.0K |
14:12 |
1,337.28 |
1,337.31 |
1,337.25 |
1,337.31 |
0.0K |
14:13 |
1,337.18 |
1,337.28 |
1,337.07 |
1,337.07 |
0.0K |
14:14 |
1,336.76 |
1,336.80 |
1,336.36 |
1,336.36 |
0.0K |
14:15 |
1,336.19 |
1,336.19 |
1,335.97 |
1,336.19 |
0.0K |
14:16 |
1,336.29 |
1,336.29 |
1,336.17 |
1,336.26 |
0.0K |
14:17 |
1,336.40 |
1,336.60 |
1,336.39 |
1,336.39 |
0.0K |
14:18 |
1,336.54 |
1,337.32 |
1,336.54 |
1,337.32 |
0.0K |
14:19 |
1,337.25 |
1,337.25 |
1,336.98 |
1,337.07 |
0.0K |
14:20 |
1,337.14 |
1,337.14 |
1,337.07 |
1,337.07 |
0.0K |
14:21 |
1,336.84 |
1,336.86 |
1,336.70 |
1,336.86 |
0.0K |
14:22 |
1,336.93 |
1,337.23 |
1,336.93 |
1,337.23 |
0.0K |
14:23 |
1,337.27 |
1,337.54 |
1,337.27 |
1,337.51 |
0.0K |
14:24 |
1,337.55 |
1,337.57 |
1,337.43 |
1,337.43 |
0.0K |
14:25 |
1,337.50 |
1,337.50 |
1,337.42 |
1,337.47 |
0.0K |
14:26 |
1,337.62 |
1,337.62 |
1,337.39 |
1,337.39 |
0.0K |
14:27 |
1,337.36 |
1,337.60 |
1,337.36 |
1,337.60 |
0.0K |
14:28 |
1,337.62 |
1,337.71 |
1,337.56 |
1,337.66 |
0.0K |
14:29 |
1,337.70 |
1,337.91 |
1,337.70 |
1,337.77 |
0.0K |
14:30 |
1,337.91 |
1,338.09 |
1,337.91 |
1,338.00 |
0.0K |
14:31 |
1,337.88 |
1,337.93 |
1,337.63 |
1,337.63 |
0.0K |
14:32 |
1,337.68 |
1,337.68 |
1,337.58 |
1,337.58 |
0.0K |
14:33 |
1,337.63 |
1,337.69 |
1,337.62 |
1,337.69 |
0.0K |
14:34 |
1,337.77 |
1,337.77 |
1,337.64 |
1,337.64 |
0.0K |
14:35 |
1,337.74 |
1,337.97 |
1,337.74 |
1,337.91 |
0.0K |
14:36 |
1,338.02 |
1,338.02 |
1,337.73 |
1,337.73 |
0.0K |
14:37 |
1,337.80 |
1,337.89 |
1,337.80 |
1,337.86 |
0.0K |
14:38 |
1,337.50 |
1,337.66 |
1,337.50 |
1,337.62 |
0.0K |
14:39 |
1,337.62 |
1,337.62 |
1,337.37 |
1,337.37 |
0.0K |
14:40 |
1,337.43 |
1,337.43 |
1,337.22 |
1,337.22 |
0.0K |
14:41 |
1,337.26 |
1,337.26 |
1,336.92 |
1,337.04 |
0.0K |
14:42 |
1,337.16 |
1,337.92 |
1,337.16 |
1,337.92 |
0.0K |
14:43 |
1,337.94 |
1,338.18 |
1,337.94 |
1,338.18 |
0.0K |
14:44 |
1,338.14 |
1,338.14 |
1,338.01 |
1,338.05 |
0.0K |
14:45 |
1,337.98 |
1,337.98 |
1,337.89 |
1,337.89 |
0.0K |
14:46 |
1,337.87 |
1,337.87 |
1,337.74 |
1,337.79 |
0.0K |
14:47 |
1,337.64 |
1,337.64 |
1,336.72 |
1,337.07 |
0.0K |
14:48 |
1,336.83 |
1,337.28 |
1,336.83 |
1,337.28 |
0.0K |
14:49 |
1,337.19 |
1,337.19 |
1,336.78 |
1,336.78 |
0.0K |
14:50 |
1,336.71 |
1,336.71 |
1,336.44 |
1,336.51 |
0.0K |
14:51 |
1,336.72 |
1,336.87 |
1,336.72 |
1,336.87 |
0.0K |
14:52 |
1,336.91 |
1,337.08 |
1,336.88 |
1,336.88 |
0.0K |
14:53 |
1,336.79 |
1,336.79 |
1,336.40 |
1,336.61 |
0.0K |
14:54 |
1,336.83 |
1,336.83 |
1,336.22 |
1,336.26 |
0.0K |
14:55 |
1,336.12 |
1,336.12 |
1,335.83 |
1,335.84 |
0.0K |
14:56 |
1,335.36 |
1,335.36 |
1,334.73 |
1,334.73 |
0.0K |
14:57 |
1,334.79 |
1,334.79 |
1,334.42 |
1,334.68 |
0.0K |
14:58 |
1,334.77 |
1,334.94 |
1,334.70 |
1,334.94 |
0.0K |
14:59 |
1,335.20 |
1,335.25 |
1,335.16 |
1,335.24 |
0.0K |
15:00 |
1,335.40 |
1,335.60 |
1,335.40 |
1,335.60 |
0.0K |
15:01 |
1,335.71 |
1,335.74 |
1,335.63 |
1,335.63 |
0.0K |
15:02 |
1,335.34 |
1,335.34 |
1,334.80 |
1,334.87 |
0.0K |
15:03 |
1,335.04 |
1,335.36 |
1,335.04 |
1,335.36 |
0.0K |
15:04 |
1,335.46 |
1,335.56 |
1,335.46 |
1,335.56 |
0.0K |
15:05 |
1,335.55 |
1,335.55 |
1,335.46 |
1,335.54 |
0.0K |
15:06 |
1,335.75 |
1,335.88 |
1,335.62 |
1,335.62 |
0.0K |
15:07 |
1,335.58 |
1,335.61 |
1,335.45 |
1,335.61 |
0.0K |
15:08 |
1,335.53 |
1,335.67 |
1,335.53 |
1,335.67 |
0.0K |
15:09 |
1,335.54 |
1,336.16 |
1,335.54 |
1,336.16 |
0.0K |
15:10 |
1,335.60 |
1,335.60 |
1,335.01 |
1,335.01 |
0.0K |
15:11 |
1,335.02 |
1,336.08 |
1,335.02 |
1,336.08 |
0.0K |
15:12 |
1,336.01 |
1,336.13 |
1,335.89 |
1,336.13 |
0.0K |
15:13 |
1,336.09 |
1,336.09 |
1,335.75 |
1,336.08 |
0.0K |
15:14 |
1,336.06 |
1,336.06 |
1,335.86 |
1,335.90 |
0.0K |
15:15 |
1,335.72 |
1,335.72 |
1,334.50 |
1,334.56 |
0.0K |
15:16 |
1,334.66 |
1,334.81 |
1,334.66 |
1,334.76 |
0.0K |
15:17 |
1,334.75 |
1,335.07 |
1,334.75 |
1,335.07 |
0.0K |
15:18 |
1,335.07 |
1,335.21 |
1,335.01 |
1,335.21 |
0.0K |
15:19 |
1,335.31 |
1,335.32 |
1,335.10 |
1,335.10 |
0.0K |
15:20 |
1,335.15 |
1,335.25 |
1,335.15 |
1,335.25 |
0.0K |
15:21 |
1,335.23 |
1,335.33 |
1,334.99 |
1,334.99 |
0.0K |
15:22 |
1,334.92 |
1,335.11 |
1,334.92 |
1,335.11 |
0.0K |
15:23 |
1,335.08 |
1,335.22 |
1,335.08 |
1,335.22 |
0.0K |
15:24 |
1,335.24 |
1,335.24 |
1,335.07 |
1,335.07 |
0.0K |
15:25 |
1,335.25 |
1,335.25 |
1,334.73 |
1,334.73 |
0.0K |
15:26 |
1,334.48 |
1,334.48 |
1,334.43 |
1,334.43 |
0.0K |
15:27 |
1,334.44 |
1,334.44 |
1,333.50 |
1,333.50 |
0.0K |
15:28 |
1,333.56 |
1,333.60 |
1,333.56 |
1,333.57 |
0.0K |
15:29 |
1,333.43 |
1,333.44 |
1,333.23 |
1,333.23 |
0.0K |
15:30 |
1,333.32 |
1,333.68 |
1,333.32 |
1,333.63 |
0.0K |
15:31 |
1,333.56 |
1,333.74 |
1,333.56 |
1,333.65 |
0.0K |
15:32 |
1,333.47 |
1,333.48 |
1,333.27 |
1,333.27 |
0.0K |
15:33 |
1,333.11 |
1,333.11 |
1,332.52 |
1,332.52 |
0.0K |
15:34 |
1,332.44 |
1,332.63 |
1,332.29 |
1,332.29 |
0.0K |
15:35 |
1,332.23 |
1,332.41 |
1,332.23 |
1,332.30 |
0.0K |
15:36 |
1,332.13 |
1,332.13 |
1,331.91 |
1,331.91 |
0.0K |
15:37 |
1,332.10 |
1,332.26 |
1,332.10 |
1,332.25 |
0.0K |
15:38 |
1,332.25 |
1,332.44 |
1,332.25 |
1,332.44 |
0.0K |
15:39 |
1,332.41 |
1,332.52 |
1,332.41 |
1,332.43 |
0.0K |
15:40 |
1,332.30 |
1,332.30 |
1,332.03 |
1,332.03 |
0.0K |
15:41 |
1,331.91 |
1,332.02 |
1,331.91 |
1,331.92 |
0.0K |
15:42 |
1,331.95 |
1,332.04 |
1,331.79 |
1,331.79 |
0.0K |
15:43 |
1,331.65 |
1,331.78 |
1,331.65 |
1,331.72 |
0.0K |
15:44 |
1,331.55 |
1,331.71 |
1,331.55 |
1,331.71 |
0.0K |
15:45 |
1,331.81 |
1,331.81 |
1,331.09 |
1,331.09 |
0.0K |
15:46 |
1,330.78 |
1,330.78 |
1,330.58 |
1,330.70 |
0.0K |
15:47 |
1,330.80 |
1,330.80 |
1,330.23 |
1,330.23 |
0.0K |
15:48 |
1,330.25 |
1,330.31 |
1,330.15 |
1,330.31 |
0.0K |
15:49 |
1,330.33 |
1,330.83 |
1,330.33 |
1,330.83 |
0.0K |
15:50 |
1,330.39 |
1,330.39 |
1,330.26 |
1,330.26 |
0.0K |
15:51 |
1,330.44 |
1,331.09 |
1,330.44 |
1,331.00 |
0.0K |
15:52 |
1,330.83 |
1,331.21 |
1,330.70 |
1,331.21 |
0.0K |
15:53 |
1,331.31 |
1,331.53 |
1,331.31 |
1,331.53 |
0.0K |
15:54 |
1,331.56 |
1,331.56 |
1,331.46 |
1,331.46 |
0.0K |
15:55 |
1,331.57 |
1,331.57 |
1,331.12 |
1,331.16 |
0.0K |
15:56 |
1,331.23 |
1,331.85 |
1,331.23 |
1,331.80 |
0.0K |
15:57 |
1,331.74 |
1,331.74 |
1,331.33 |
1,331.33 |
0.0K |
15:58 |
1,331.52 |
1,331.52 |
1,331.32 |
1,331.43 |
0.0K |
15:59 |
1,331.25 |
1,331.27 |
1,330.99 |
1,331.04 |
0.0K |
16:00 |
1,331.56 |
1,331.56 |
1,331.42 |
1,331.42 |
0.0K |
16:01 |
1,331.42 |
1,331.52 |
1,331.33 |
1,331.42 |
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
|