ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,745.06
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:59 23,746.57 23,749.57 23,739.26 23,739.26 0.0K
09:00 23,741.57 23,749.07 23,727.76 23,742.57 0.0K
09:01 23,741.57 23,743.57 23,725.77 23,729.07 0.0K
09:02 23,722.57 23,722.57 23,700.28 23,706.57 0.0K
09:03 23,705.57 23,716.07 23,701.77 23,707.57 0.0K
09:04 23,708.07 23,719.07 23,702.28 23,719.07 0.0K
09:05 23,719.57 23,719.57 23,703.33 23,713.07 0.0K
09:06 23,712.57 23,715.07 23,707.03 23,709.07 0.0K
09:07 23,710.57 23,713.57 23,704.07 23,704.07 0.0K
09:08 23,702.07 23,704.57 23,680.57 23,681.07 0.0K
09:09 23,677.92 23,685.07 23,657.08 23,663.57 0.0K
09:10 23,661.02 23,681.07 23,661.02 23,673.42 0.0K
09:11 23,676.07 23,677.07 23,667.96 23,676.57 0.0K
09:12 23,677.07 23,689.07 23,676.98 23,685.91 0.0K
09:13 23,688.07 23,691.07 23,673.97 23,676.57 0.0K
09:14 23,675.57 23,680.07 23,669.07 23,678.57 0.0K
09:15 23,676.07 23,689.57 23,674.44 23,689.07 0.0K
09:16 23,688.07 23,688.07 23,669.88 23,672.07 0.0K
09:17 23,668.39 23,668.39 23,657.55 23,668.07 0.0K
09:18 23,663.54 23,677.57 23,663.54 23,677.57 0.0K
09:19 23,674.57 23,677.07 23,662.55 23,662.55 0.0K
09:20 23,666.07 23,678.57 23,666.07 23,677.57 0.0K
09:21 23,675.04 23,688.07 23,673.57 23,688.07 0.0K
09:22 23,685.41 23,691.57 23,677.82 23,678.36 0.0K
09:23 23,680.07 23,680.07 23,667.04 23,667.04 0.0K
09:24 23,665.07 23,665.07 23,653.37 23,653.37 0.0K
09:25 23,654.07 23,657.07 23,646.06 23,651.07 0.0K
09:26 23,651.57 23,654.07 23,642.13 23,649.07 0.0K
09:27 23,651.07 23,651.07 23,630.07 23,630.07 0.0K
09:28 23,634.07 23,640.57 23,628.57 23,638.07 0.0K
09:29 23,638.57 23,646.07 23,632.74 23,640.07 0.0K
09:30 23,640.09 23,656.07 23,640.09 23,656.07 0.0K
09:31 23,655.57 23,656.07 23,643.34 23,647.57 0.0K
09:32 23,645.57 23,647.07 23,637.96 23,642.07 0.0K
09:33 23,645.07 23,653.57 23,645.07 23,651.57 0.0K
09:34 23,652.07 23,654.57 23,643.35 23,651.74 0.0K
09:35 23,652.24 23,661.57 23,644.76 23,657.14 0.0K
09:36 23,657.63 23,667.07 23,657.57 23,664.07 0.0K
09:37 23,663.07 23,664.07 23,657.48 23,659.48 0.0K
09:38 23,659.47 23,661.07 23,654.57 23,659.07 0.0K
09:39 23,656.59 23,659.57 23,654.10 23,658.07 0.0K
09:40 23,658.57 23,663.57 23,655.22 23,657.57 0.0K
09:41 23,658.07 23,658.07 23,645.07 23,645.07 0.0K
09:42 23,645.57 23,652.07 23,641.74 23,641.74 0.0K
09:43 23,645.07 23,647.57 23,633.77 23,634.79 0.0K
09:44 23,635.30 23,637.07 23,628.92 23,635.42 0.0K
09:45 23,637.57 23,637.57 23,631.88 23,632.57 0.0K
09:46 23,632.07 23,635.57 23,627.34 23,629.07 0.0K
09:47 23,627.31 23,630.07 23,620.41 23,624.07 0.0K
09:48 23,621.41 23,633.57 23,617.43 23,631.72 0.0K
09:49 23,632.19 23,642.57 23,632.19 23,638.79 0.0K
09:50 23,637.77 23,653.07 23,637.25 23,650.57 0.0K
09:51 23,650.07 23,652.57 23,641.03 23,643.06 0.0K
09:52 23,645.57 23,645.57 23,626.57 23,631.07 0.0K
09:53 23,630.57 23,643.07 23,628.07 23,640.87 0.0K
09:54 23,640.37 23,651.07 23,640.37 23,651.07 0.0K
09:55 23,647.35 23,653.57 23,642.86 23,649.28 0.0K
09:56 23,651.07 23,652.57 23,645.57 23,650.57 0.0K
09:57 23,650.07 23,650.57 23,646.21 23,647.70 0.0K
09:58 23,647.69 23,656.07 23,631.13 23,634.07 0.0K
09:59 23,628.63 23,643.07 23,628.63 23,641.57 0.0K
10:00 23,641.07 23,645.57 23,639.47 23,642.46 0.0K
10:01 23,645.57 23,645.57 23,633.06 23,641.57 0.0K
10:02 23,638.50 23,647.07 23,635.50 23,645.57 0.0K
10:03 23,642.86 23,646.07 23,637.88 23,639.88 0.0K
10:04 23,642.57 23,646.07 23,637.94 23,641.43 0.0K
10:05 23,646.57 23,663.57 23,645.57 23,662.57 0.0K
10:06 23,664.07 23,666.57 23,656.41 23,656.41 0.0K
10:07 23,661.57 23,669.07 23,661.57 23,663.29 0.0K
10:08 23,661.79 23,673.57 23,661.79 23,670.14 0.0K
10:09 23,674.57 23,674.57 23,663.63 23,665.12 0.0K
10:10 23,665.12 23,671.07 23,663.52 23,667.57 0.0K
10:11 23,664.02 23,673.57 23,663.53 23,668.07 0.0K
10:12 23,668.57 23,676.57 23,658.60 23,674.07 0.0K
10:13 23,669.98 23,677.57 23,669.98 23,675.07 0.0K
10:14 23,670.85 23,680.57 23,670.85 23,680.57 0.0K
10:15 23,675.64 23,688.57 23,675.64 23,683.52 0.0K
10:16 23,684.01 23,689.07 23,679.90 23,680.07 0.0K
10:17 23,678.57 23,684.57 23,672.01 23,684.57 0.0K
10:18 23,683.57 23,686.07 23,677.14 23,686.07 0.0K
10:19 23,688.07 23,690.07 23,681.73 23,687.57 0.0K
10:20 23,687.07 23,692.07 23,680.76 23,686.07 0.0K
10:21 23,687.07 23,693.57 23,682.32 23,687.26 0.0K
10:22 23,690.57 23,694.07 23,685.76 23,691.57 0.0K
10:23 23,688.57 23,693.57 23,683.63 23,693.57 0.0K
10:24 23,693.07 23,698.07 23,685.00 23,686.47 0.0K
10:25 23,691.07 23,692.57 23,675.41 23,685.07 0.0K
10:26 23,684.07 23,690.07 23,681.03 23,690.07 0.0K
10:27 23,691.57 23,696.07 23,689.92 23,690.42 0.0K
10:28 23,690.41 23,697.07 23,687.92 23,697.07 0.0K
10:29 23,696.57 23,696.57 23,686.90 23,687.49 0.0K
10:30 23,690.57 23,690.57 23,674.12 23,680.07 0.0K
10:31 23,680.57 23,688.57 23,675.19 23,687.07 0.0K
10:32 23,687.57 23,693.07 23,682.70 23,692.07 0.0K
10:33 23,687.73 23,695.07 23,687.73 23,691.27 0.0K
10:34 23,690.77 23,698.07 23,690.77 23,692.76 0.0K
10:35 23,689.26 23,696.57 23,687.76 23,693.57 0.0K
10:36 23,688.79 23,696.07 23,688.79 23,689.88 0.0K
10:37 23,692.07 23,695.57 23,686.89 23,690.37 0.0K
10:38 23,690.36 23,698.07 23,689.35 23,693.27 0.0K
10:39 23,693.76 23,697.57 23,689.72 23,697.07 0.0K
10:40 23,697.57 23,702.57 23,693.72 23,700.07 0.0K
10:41 23,702.07 23,702.07 23,692.87 23,701.07 0.0K
10:42 23,700.07 23,702.07 23,695.47 23,698.07 0.0K
10:43 23,695.05 23,702.57 23,692.07 23,696.14 0.0K
10:44 23,697.15 23,704.07 23,696.17 23,702.15 0.0K
10:45 23,702.16 23,704.07 23,696.68 23,697.20 0.0K
10:46 23,702.07 23,704.07 23,696.63 23,699.57 0.0K
10:47 23,699.07 23,699.07 23,688.14 23,695.57 0.0K
10:48 23,692.15 23,699.07 23,692.08 23,692.55 0.0K
10:49 23,693.04 23,704.07 23,690.99 23,699.44 0.0K
10:50 23,704.07 23,706.57 23,699.43 23,701.83 0.0K
10:51 23,707.07 23,711.57 23,702.32 23,708.07 0.0K
10:52 23,708.57 23,709.57 23,694.81 23,694.81 0.0K
10:53 23,697.57 23,698.57 23,689.84 23,698.07 0.0K
10:54 23,693.79 23,700.07 23,688.33 23,700.07 0.0K
10:55 23,695.75 23,706.07 23,694.76 23,700.57 0.0K
10:56 23,691.77 23,702.57 23,684.97 23,684.97 0.0K
10:57 23,685.99 23,690.07 23,678.68 23,686.07 0.0K
10:58 23,682.79 23,690.07 23,682.27 23,688.07 0.0K
10:59 23,687.57 23,693.57 23,683.81 23,693.57 0.0K
11:00 23,690.87 23,694.07 23,685.87 23,689.57 0.0K
11:01 23,685.87 23,689.57 23,682.81 23,682.81 0.0K
11:02 23,683.57 23,684.07 23,670.84 23,673.37 0.0K
11:03 23,677.57 23,679.57 23,671.38 23,674.57 0.0K
11:04 23,670.41 23,679.07 23,670.41 23,674.88 0.0K
11:05 23,676.37 23,680.07 23,669.44 23,674.07 0.0K
11:06 23,673.57 23,674.07 23,665.55 23,672.07 0.0K
11:07 23,671.07 23,679.57 23,671.07 23,675.39 0.0K
11:08 23,675.38 23,680.07 23,667.33 23,670.07 0.0K
11:09 23,669.57 23,669.57 23,661.85 23,661.85 0.0K
11:10 23,664.07 23,669.07 23,659.87 23,665.37 0.0K
11:11 23,674.07 23,674.07 23,666.34 23,668.88 0.0K
11:12 23,670.38 23,681.57 23,669.39 23,681.57 0.0K
11:13 23,681.07 23,682.07 23,671.95 23,671.95 0.0K
11:14 23,675.07 23,676.07 23,669.49 23,673.07 0.0K
11:15 23,672.57 23,675.07 23,667.60 23,670.13 0.0K
11:16 23,670.14 23,673.07 23,656.81 23,660.57 0.0K
11:17 23,657.31 23,662.57 23,650.89 23,660.47 0.0K
11:18 23,658.97 23,666.07 23,657.48 23,658.47 0.0K
11:19 23,659.57 23,663.07 23,656.98 23,663.07 0.0K
11:20 23,661.06 23,668.57 23,661.05 23,664.57 0.0K
11:21 23,660.08 23,670.57 23,657.60 23,669.57 0.0K
11:22 23,668.01 23,671.57 23,664.47 23,668.44 0.0K
11:23 23,666.43 23,672.07 23,665.95 23,670.57 0.0K
11:24 23,670.07 23,682.07 23,667.48 23,682.07 0.0K
11:25 23,681.57 23,686.07 23,676.68 23,680.08 0.0K
11:26 23,681.06 23,684.07 23,675.58 23,676.10 0.0K
11:27 23,678.57 23,678.57 23,671.22 23,676.57 0.0K
11:28 23,672.77 23,678.07 23,670.54 23,670.54 0.0K
11:29 23,673.57 23,676.57 23,669.20 23,674.07 0.0K
11:30 23,677.07 23,683.07 23,673.25 23,681.07 0.0K
11:31 23,681.57 23,681.57 23,676.70 23,677.68 0.0K
11:32 23,680.07 23,687.07 23,676.68 23,680.12 0.0K
11:33 23,684.07 23,684.07 23,673.60 23,680.07 0.0K
11:34 23,678.06 23,681.07 23,670.12 23,673.07 0.0K
11:35 23,672.57 23,678.07 23,670.07 23,677.57 0.0K
11:36 23,677.07 23,678.07 23,666.11 23,666.11 0.0K
11:37 23,666.12 23,670.07 23,662.73 23,662.73 0.0K
11:38 23,659.24 23,664.57 23,656.34 23,661.57 0.0K
11:39 23,662.07 23,662.07 23,653.96 23,657.07 0.0K
11:40 23,654.07 23,657.57 23,650.97 23,655.07 0.0K
11:41 23,654.57 23,654.57 23,648.38 23,652.07 0.0K
11:42 23,649.36 23,655.07 23,648.25 23,652.62 0.0K
11:43 23,650.62 23,652.57 23,646.10 23,647.57 0.0K
11:44 23,647.07 23,653.07 23,645.51 23,645.51 0.0K
11:45 23,647.57 23,647.57 23,637.12 23,637.13 0.0K
11:46 23,636.63 23,641.07 23,635.22 23,635.24 0.0K
11:47 23,636.25 23,638.57 23,633.84 23,634.36 0.0K
11:48 23,636.57 23,638.07 23,630.34 23,633.07 0.0K
11:49 23,632.07 23,633.57 23,628.38 23,631.07 0.0K
11:50 23,629.07 23,633.07 23,626.44 23,633.07 0.0K
11:51 23,631.41 23,639.07 23,629.87 23,636.57 0.0K
11:52 23,633.30 23,644.07 23,633.29 23,638.61 0.0K
11:53 23,640.07 23,640.57 23,630.13 23,633.57 0.0K
11:54 23,632.57 23,633.07 23,628.14 23,633.07 0.0K
11:55 23,632.07 23,635.57 23,630.62 23,632.04 0.0K
11:56 23,633.57 23,633.57 23,622.60 23,624.10 0.0K
11:57 23,626.07 23,630.07 23,624.09 23,627.58 0.0K
11:58 23,628.07 23,629.07 23,620.67 23,624.57 0.0K
11:59 23,621.67 23,626.07 23,621.18 23,623.70 0.0K
12:00 23,623.20 23,626.07 23,617.75 23,617.75 0.0K
12:01 23,616.07 23,623.07 23,611.78 23,622.57 0.0K
12:02 23,618.57 23,618.57 23,606.79 23,616.07 0.0K
12:03 23,616.57 23,622.57 23,612.69 23,621.07 0.0K
12:04 23,620.07 23,620.57 23,612.57 23,615.43 0.0K
12:05 23,614.92 23,619.07 23,613.83 23,615.79 0.0K
12:06 23,616.29 23,618.57 23,613.29 23,615.84 0.0K
12:07 23,615.33 23,623.57 23,612.35 23,623.57 0.0K
12:08 23,624.07 23,633.57 23,621.35 23,629.67 0.0K
12:09 23,635.07 23,635.07 23,625.11 23,629.57 0.0K
12:10 23,629.07 23,632.07 23,625.04 23,626.54 0.0K
12:11 23,626.04 23,629.57 23,621.06 23,625.57 0.0K
12:12 23,625.07 23,625.07 23,609.27 23,611.07 0.0K
12:13 23,608.32 23,613.07 23,604.95 23,608.57 0.0K
12:14 23,612.07 23,620.07 23,608.94 23,616.31 0.0K
12:15 23,618.31 23,621.07 23,614.30 23,617.77 0.0K
12:16 23,620.07 23,620.57 23,613.79 23,617.87 0.0K
12:17 23,617.57 23,622.07 23,610.33 23,616.57 0.0K
12:18 23,616.07 23,618.57 23,606.07 23,606.07 0.0K
12:19 23,602.84 23,611.57 23,602.84 23,608.41 0.0K
12:20 23,609.57 23,618.07 23,604.93 23,614.35 0.0K
12:21 23,618.07 23,619.07 23,613.31 23,616.24 0.0K
12:22 23,618.23 23,619.57 23,611.73 23,616.07 0.0K
12:23 23,615.57 23,618.07 23,613.20 23,616.57 0.0K
12:24 23,616.07 23,616.57 23,612.67 23,613.20 0.0K
12:25 23,615.57 23,619.57 23,612.70 23,617.16 0.0K
12:26 23,620.07 23,622.07 23,613.13 23,621.07 0.0K
12:27 23,617.58 23,629.07 23,617.58 23,624.98 0.0K
12:28 23,624.48 23,634.07 23,623.97 23,630.86 0.0K
12:29 23,630.36 23,635.07 23,629.28 23,635.07 0.0K
12:30 23,631.72 23,642.07 23,630.68 23,637.07 0.0K
12:31 23,632.56 23,638.07 23,631.16 23,636.07 0.0K
12:32 23,635.07 23,652.07 23,634.16 23,652.07 0.0K
12:33 23,647.93 23,655.07 23,647.93 23,648.86 0.0K
12:34 23,648.85 23,653.07 23,642.97 23,648.07 0.0K
12:35 23,649.07 23,653.57 23,647.53 23,652.07 0.0K
12:36 23,651.57 23,658.07 23,646.12 23,658.07 0.0K
12:37 23,655.18 23,657.07 23,648.31 23,648.32 0.0K
12:38 23,652.57 23,652.57 23,643.51 23,643.59 0.0K
12:39 23,643.60 23,647.57 23,639.23 23,646.07 0.0K
12:40 23,642.75 23,649.07 23,642.73 23,642.74 0.0K
12:41 23,641.25 23,647.57 23,641.25 23,646.57 0.0K
12:42 23,647.07 23,647.07 23,633.73 23,635.75 0.0K
12:43 23,636.24 23,642.57 23,635.24 23,641.07 0.0K
12:44 23,641.57 23,652.57 23,637.68 23,652.57 0.0K
12:45 23,648.34 23,653.57 23,647.57 23,647.59 0.0K
12:46 23,651.07 23,651.07 23,640.22 23,640.23 0.0K
12:47 23,640.74 23,645.07 23,629.84 23,633.57 0.0K
12:48 23,630.84 23,637.07 23,630.84 23,635.07 0.0K
12:49 23,631.34 23,636.07 23,629.30 23,633.07 0.0K
12:50 23,629.32 23,633.57 23,624.39 23,624.39 0.0K
12:51 23,628.57 23,629.07 23,623.46 23,628.07 0.0K
12:52 23,627.57 23,631.07 23,624.07 23,630.57 0.0K
12:53 23,631.07 23,632.07 23,619.62 23,620.14 0.0K
12:54 23,620.15 23,623.07 23,613.24 23,613.77 0.0K
12:55 23,618.57 23,620.07 23,614.18 23,614.66 0.0K
12:56 23,615.16 23,625.07 23,615.16 23,618.57 0.0K
12:57 23,612.68 23,617.07 23,610.69 23,612.71 0.0K
12:58 23,616.57 23,618.07 23,611.18 23,615.07 0.0K
12:59 23,614.57 23,614.57 23,607.72 23,614.07 0.0K
13:00 23,615.07 23,618.57 23,609.27 23,617.57 0.0K
13:01 23,618.07 23,619.07 23,611.77 23,613.27 0.0K
13:02 23,616.57 23,633.07 23,613.27 23,630.26 0.0K
13:03 23,633.57 23,635.07 23,620.77 23,626.07 0.0K
13:04 23,625.57 23,628.07 23,618.77 23,626.07 0.0K
13:05 23,622.27 23,625.57 23,613.77 23,616.57 0.0K
13:06 23,612.27 23,617.27 23,609.78 23,613.77 0.0K
13:07 23,616.07 23,626.57 23,612.78 23,626.07 0.0K
13:08 23,626.57 23,628.07 23,621.78 23,628.07 0.0K
13:09 23,625.27 23,629.07 23,621.78 23,629.07 0.0K
13:10 23,628.57 23,631.07 23,623.71 23,623.71 0.0K
13:11 23,628.07 23,630.57 23,622.18 23,626.07 0.0K
13:12 23,626.57 23,627.07 23,615.70 23,619.18 0.0K
13:13 23,618.67 23,623.57 23,618.58 23,623.57 0.0K
13:14 23,620.56 23,622.07 23,616.05 23,616.06 0.0K
13:15 23,612.07 23,614.07 23,602.60 23,605.10 0.0K
13:16 23,607.57 23,607.57 23,597.09 23,607.57 0.0K
13:17 23,604.47 23,606.07 23,598.47 23,602.07 0.0K
13:18 23,599.48 23,603.07 23,596.50 23,602.57 0.0K
13:19 23,600.07 23,600.57 23,593.98 23,596.07 0.0K
13:20 23,592.43 23,606.07 23,592.43 23,605.57 0.0K
13:21 23,606.07 23,607.57 23,601.08 23,601.58 0.0K
13:22 23,605.07 23,613.07 23,601.08 23,611.57 0.0K
13:23 23,612.07 23,618.07 23,607.59 23,612.50 0.0K
13:24 23,612.00 23,618.57 23,611.54 23,616.07 0.0K
13:25 23,612.06 23,619.07 23,612.06 23,613.10 0.0K
13:26 23,613.60 23,623.57 23,613.11 23,621.02 0.0K
13:27 23,627.07 23,629.57 23,622.51 23,624.42 0.0K
13:28 23,629.57 23,632.07 23,624.41 23,628.93 0.0K
13:29 23,632.07 23,632.07 23,619.07 23,624.07 0.0K
13:30 23,620.09 23,632.07 23,619.60 23,628.07 0.0K
13:31 23,628.57 23,628.57 23,619.61 23,623.71 0.0K
13:32 23,623.72 23,633.07 23,623.72 23,627.23 0.0K
13:33 23,630.07 23,630.07 23,624.24 23,629.57 0.0K
13:34 23,626.24 23,630.57 23,624.74 23,628.07 0.0K
13:35 23,624.77 23,632.57 23,623.78 23,628.84 0.0K
13:36 23,628.34 23,640.57 23,628.34 23,635.80 0.0K
13:37 23,639.57 23,641.07 23,630.76 23,630.76 0.0K
13:38 23,634.07 23,637.57 23,629.27 23,636.57 0.0K
13:39 23,632.71 23,636.57 23,625.20 23,625.23 0.0K
13:40 23,629.07 23,639.07 23,625.73 23,636.57 0.0K
13:41 23,636.07 23,636.57 23,631.05 23,631.05 0.0K
13:42 23,630.55 23,635.57 23,627.13 23,631.07 0.0K
13:43 23,624.64 23,628.57 23,617.79 23,619.82 0.0K
13:44 23,622.57 23,622.57 23,613.53 23,614.55 0.0K
13:45 23,617.07 23,622.07 23,613.57 23,618.57 0.0K
13:46 23,616.00 23,617.99 23,613.50 23,615.57 0.0K
13:47 23,611.52 23,617.57 23,610.95 23,613.90 0.0K
13:48 23,613.39 23,617.07 23,611.35 23,612.86 0.0K
13:49 23,612.37 23,617.07 23,611.87 23,616.57 0.0K
13:50 23,613.87 23,620.07 23,613.87 23,618.07 0.0K
13:51 23,617.57 23,617.57 23,609.21 23,612.57 0.0K
13:52 23,610.07 23,610.57 23,601.33 23,601.36 0.0K
13:53 23,604.07 23,606.07 23,600.38 23,601.02 0.0K
13:54 23,600.53 23,607.07 23,599.54 23,601.61 0.0K
13:55 23,600.11 23,611.07 23,600.11 23,608.47 0.0K
13:56 23,611.07 23,619.57 23,606.97 23,618.84 0.0K
13:57 23,621.07 23,621.07 23,605.96 23,609.57 0.0K
13:58 23,605.97 23,609.07 23,601.08 23,601.09 0.0K
13:59 23,600.10 23,606.57 23,599.73 23,601.74 0.0K
14:00 23,606.07 23,607.07 23,601.74 23,602.78 0.0K
14:01 23,606.07 23,611.07 23,598.83 23,598.85 0.0K
14:02 23,597.85 23,605.57 23,597.37 23,605.07 0.0K
14:03 23,602.52 23,610.57 23,601.02 23,604.42 0.0K
14:04 23,604.41 23,604.91 23,591.48 23,592.00 0.0K
14:05 23,593.07 23,593.57 23,587.06 23,590.07 0.0K
14:06 23,584.07 23,589.07 23,582.14 23,586.12 0.0K
14:07 23,588.07 23,593.07 23,585.62 23,590.00 0.0K
14:08 23,589.99 23,598.57 23,589.99 23,597.57 0.0K
14:09 23,598.07 23,602.07 23,591.38 23,592.89 0.0K
14:10 23,595.57 23,599.57 23,590.05 23,591.07 0.0K
14:11 23,590.57 23,596.07 23,585.65 23,585.65 0.0K
14:12 23,584.66 23,590.07 23,582.22 23,587.57 0.0K
14:13 23,587.07 23,590.07 23,584.67 23,587.07 0.0K
14:14 23,587.57 23,587.57 23,581.06 23,587.07 0.0K
14:15 23,583.97 23,592.07 23,583.97 23,588.07 0.0K
14:16 23,587.07 23,589.07 23,569.90 23,569.90 0.0K
14:17 23,574.57 23,585.07 23,571.41 23,581.44 0.0K
14:18 23,584.57 23,587.57 23,577.01 23,585.53 0.0K
14:19 23,585.02 23,590.57 23,583.02 23,586.49 0.0K
14:20 23,588.57 23,590.07 23,585.50 23,586.40 0.0K
14:21 23,589.57 23,597.07 23,580.41 23,590.07 0.0K
14:22 23,591.07 23,594.57 23,582.96 23,589.57 0.0K
14:23 23,589.07 23,594.57 23,588.28 23,588.28 0.0K
14:24 23,589.27 23,592.57 23,585.25 23,588.70 0.0K
14:25 23,587.19 23,592.07 23,587.07 23,591.54 0.0K
14:26 23,594.57 23,594.57 23,587.81 23,587.81 0.0K
14:27 23,591.57 23,599.07 23,587.81 23,599.07 0.0K
14:28 23,600.07 23,604.07 23,599.02 23,599.35 0.0K
14:29 23,602.57 23,604.57 23,599.30 23,600.31 0.0K
14:30 23,602.07 23,603.57 23,594.80 23,600.07 0.0K
14:31 23,605.57 23,608.07 23,599.85 23,602.32 0.0K
14:32 23,598.82 23,605.07 23,592.83 23,604.07 0.0K
14:33 23,599.74 23,606.57 23,598.21 23,600.56 0.0K
14:34 23,601.57 23,610.57 23,595.09 23,606.52 0.0K
14:35 23,613.07 23,617.07 23,608.00 23,615.57 0.0K
14:36 23,610.95 23,618.07 23,610.95 23,613.35 0.0K
14:37 23,613.33 23,618.57 23,602.87 23,606.37 0.0K
14:38 23,606.38 23,610.07 23,600.44 23,600.44 0.0K
14:39 23,604.07 23,605.07 23,594.52 23,594.54 0.0K
14:40 23,597.07 23,599.57 23,585.19 23,586.71 0.0K
14:41 23,591.57 23,598.57 23,586.22 23,594.71 0.0K
14:42 23,593.20 23,599.57 23,586.71 23,591.57 0.0K
14:43 23,592.07 23,595.07 23,587.26 23,595.07 0.0K
14:44 23,597.07 23,597.07 23,589.77 23,590.30 0.0K
14:45 23,590.80 23,598.57 23,590.80 23,597.57 0.0K
14:46 23,593.23 23,598.07 23,588.25 23,588.26 0.0K
14:47 23,592.07 23,592.57 23,584.79 23,588.32 0.0K
14:48 23,588.33 23,594.57 23,586.37 23,586.92 0.0K
14:49 23,592.07 23,596.07 23,587.93 23,596.07 0.0K
14:50 23,595.07 23,598.57 23,593.02 23,593.55 0.0K
14:51 23,598.07 23,598.07 23,586.59 23,593.57 0.0K
14:52 23,593.07 23,593.07 23,584.64 23,587.12 0.0K
14:53 23,591.57 23,593.07 23,584.60 23,584.60 0.0K
14:54 23,584.07 23,586.57 23,580.65 23,583.57 0.0K
14:55 23,583.07 23,586.57 23,579.18 23,586.57 0.0K
14:56 23,588.07 23,590.57 23,584.19 23,586.53 0.0K
14:57 23,589.57 23,589.57 23,580.82 23,580.82 0.0K
14:58 23,580.81 23,592.57 23,580.30 23,588.56 0.0K
14:59 23,587.56 23,589.57 23,532.15 23,553.09 0.0K
15:00 23,551.57 23,571.57 23,547.09 23,566.78 0.0K
15:01 23,571.07 23,572.57 23,560.07 23,560.57 0.0K
15:02 23,561.07 23,567.57 23,557.11 23,566.07 0.0K
15:03 23,565.57 23,565.57 23,557.13 23,557.13 0.0K
15:04 23,557.57 23,563.07 23,554.11 23,558.07 0.0K
15:05 23,553.13 23,562.07 23,552.16 23,562.07 0.0K
15:06 23,556.71 23,568.57 23,551.72 23,557.26 0.0K
15:07 23,560.07 23,572.57 23,555.27 23,566.20 0.0K
15:08 23,566.69 23,571.07 23,563.15 23,565.04 0.0K
15:09 23,567.03 23,577.07 23,566.50 23,572.07 0.0K
15:10 23,565.40 23,577.57 23,565.40 23,571.57 0.0K
15:11 23,571.07 23,571.07 23,555.57 23,560.57 0.0K
15:12 23,561.57 23,567.57 23,557.15 23,567.57 0.0K
15:13 23,562.67 23,568.57 23,561.15 23,561.65 0.0K
15:14 23,563.14 23,572.57 23,562.62 23,567.63 0.0K
15:15 23,573.57 23,582.07 23,568.62 23,577.57 0.0K
15:16 23,576.07 23,576.07 23,566.67 23,568.85 0.0K
15:17 23,572.07 23,578.07 23,567.85 23,576.07 0.0K
15:18 23,574.57 23,575.07 23,561.42 23,562.42 0.0K
15:19 23,566.07 23,567.07 23,557.41 23,558.38 0.0K
15:20 23,564.57 23,564.57 23,553.88 23,559.57 0.0K
15:21 23,561.07 23,561.07 23,552.40 23,558.57 0.0K
15:22 23,553.84 23,559.07 23,547.43 23,547.94 0.0K
15:23 23,556.07 23,556.57 23,548.49 23,550.07 0.0K
15:24 23,549.07 23,549.57 23,541.54 23,546.07 0.0K
15:25 23,542.57 23,546.07 23,537.48 23,537.48 0.0K
15:26 23,540.07 23,547.07 23,537.99 23,542.07 0.0K
15:27 23,541.57 23,542.57 23,532.88 23,541.07 0.0K
15:28 23,540.07 23,547.07 23,536.89 23,546.07 0.0K
15:29 23,544.57 23,544.57 23,531.56 23,536.57 0.0K
15:30 23,534.06 23,542.07 23,521.76 23,521.76 0.0K
15:31 23,527.57 23,537.07 23,515.76 23,531.57 0.0K
15:32 23,528.32 23,534.07 23,520.93 23,528.07 0.0K
15:33 23,527.57 23,536.07 23,525.57 23,530.07 0.0K
15:34 23,526.07 23,528.07 23,517.02 23,517.02 0.0K
15:35 23,519.57 23,519.57 23,504.63 23,507.22 0.0K
15:36 23,510.07 23,518.07 23,506.23 23,511.76 0.0K
15:37 23,515.57 23,517.57 23,501.76 23,507.57 0.0K
15:38 23,507.07 23,510.07 23,489.19 23,496.57 0.0K
15:39 23,495.07 23,497.07 23,488.82 23,493.57 0.0K
15:40 23,495.07 23,496.57 23,481.95 23,483.53 0.0K
15:41 23,481.04 23,489.07 23,476.62 23,485.07 0.0K
15:42 23,486.57 23,501.07 23,486.57 23,490.92 0.0K
15:43 23,492.07 23,492.07 23,481.98 23,486.50 0.0K
15:44 23,490.07 23,490.07 23,474.18 23,474.18 0.0K
15:45 23,473.19 23,482.07 23,471.07 23,478.60 0.0K
15:46 23,482.07 23,491.07 23,482.07 23,485.07 0.0K
15:47 23,483.07 23,491.07 23,479.42 23,481.51 0.0K
15:48 23,484.07 23,486.07 23,474.65 23,485.07 0.0K
15:49 23,484.07 23,484.07 23,475.23 23,475.79 0.0K
15:50 23,479.57 23,480.07 23,467.46 23,467.46 0.0K
15:51 23,470.57 23,475.57 23,465.99 23,469.08 0.0K
15:52 23,469.09 23,469.59 23,455.68 23,468.07 0.0K
15:53 23,465.57 23,470.07 23,457.28 23,467.07 0.0K
15:54 23,468.07 23,470.07 23,463.29 23,465.57 0.0K
15:55 23,470.57 23,475.07 23,468.07 23,470.63 0.0K
15:56 23,472.57 23,476.57 23,468.16 23,476.57 0.0K
15:57 23,477.07 23,482.07 23,474.12 23,479.57 0.0K
15:58 23,474.40 23,483.07 23,474.40 23,479.07 0.0K
15:59 23,475.71 23,488.57 23,475.22 23,482.49 0.0K
16:00 23,483.07 23,483.07 23,465.98 23,467.07 0.0K
16:01 23,465.07 23,468.07 23,454.81 23,457.07 0.0K
16:02 23,458.07 23,459.57 23,451.88 23,457.07 0.0K
16:03 23,453.87 23,466.07 23,451.07 23,463.68 0.0K
16:04 23,467.07 23,467.07 23,453.52 23,455.51 0.0K
16:05 23,462.57 23,462.57 23,450.92 23,450.92 0.0K
16:06 23,454.42 23,475.07 23,454.42 23,471.57 0.0K
16:07 23,472.57 23,479.07 23,465.07 23,471.36 0.0K
16:08 23,475.07 23,477.07 23,465.69 23,465.69 0.0K
16:09 23,467.07 23,467.07 23,458.21 23,466.07 0.0K
16:10 23,460.07 23,463.07 23,453.19 23,459.07 0.0K
16:11 23,455.67 23,467.07 23,453.67 23,463.57 0.0K
16:12 23,464.07 23,464.07 23,453.50 23,453.94 0.0K
16:13 23,459.07 23,468.07 23,453.93 23,468.07 0.0K
16:14 23,467.07 23,472.57 23,457.70 23,460.15 0.0K
16:15 23,465.07 23,479.07 23,459.64 23,478.57 0.0K
16:16 23,478.07 23,487.07 23,473.97 23,475.94 0.0K
16:17 23,480.07 23,486.07 23,472.87 23,473.37 0.0K
16:18 23,475.07 23,481.07 23,466.88 23,475.07 0.0K
16:19 23,474.07 23,477.57 23,466.27 23,467.27 0.0K
16:20 23,469.27 23,477.07 23,464.78 23,467.76 0.0K
16:21 23,472.07 23,474.07 23,465.29 23,465.30 0.0K
16:22 23,470.07 23,474.07 23,464.83 23,467.83 0.0K
16:23 23,471.57 23,475.07 23,465.78 23,474.07 0.0K
16:24 23,468.76 23,472.07 23,458.76 23,458.76 0.0K
16:25 23,458.77 23,465.57 23,454.74 23,454.74 0.0K
16:26 23,460.57 23,462.07 23,449.69 23,453.63 0.0K
16:27 23,458.57 23,460.07 23,447.14 23,450.64 0.0K
16:28 23,455.07 23,459.07 23,449.64 23,451.57 0.0K
16:29 23,445.21 23,457.07 23,440.74 23,448.66 0.0K
16:30 23,451.57 23,453.57 23,442.15 23,450.57 0.0K
16:31 23,450.07 23,450.07 23,439.17 23,441.57 0.0K
16:32 23,442.07 23,444.07 23,428.61 23,438.07 0.0K
16:33 23,432.09 23,443.07 23,432.05 23,437.51 0.0K
16:34 23,437.50 23,445.07 23,434.02 23,434.52 0.0K
16:35 23,440.07 23,448.57 23,432.03 23,440.40 0.0K
16:36 23,449.07 23,460.07 23,443.34 23,460.07 0.0K
16:37 23,459.57 23,465.07 23,450.07 23,450.07 0.0K
16:38 23,444.20 23,449.07 23,432.79 23,439.07 0.0K
16:39 23,440.07 23,446.57 23,434.82 23,436.79 0.0K
16:40 23,443.07 23,453.07 23,436.82 23,442.57 0.0K
16:41 23,437.33 23,445.07 23,430.47 23,436.57 0.0K
16:42 23,431.00 23,436.57 23,424.58 23,424.58 0.0K
16:43 23,424.08 23,424.08 23,407.75 23,412.07 0.0K
16:44 23,412.57 23,415.57 23,401.98 23,409.07 0.0K
16:45 23,407.07 23,417.07 23,401.54 23,417.07 0.0K
16:46 23,416.57 23,417.57 23,394.75 23,395.25 0.0K
16:47 23,399.07 23,411.57 23,394.26 23,408.57 0.0K
16:48 23,406.57 23,412.07 23,397.34 23,403.57 0.0K
16:49 23,399.38 23,404.07 23,392.52 23,396.07 0.0K
16:50 23,390.03 23,398.07 23,385.54 23,391.07 0.0K
16:51 23,390.07 23,394.07 23,379.98 23,380.50 0.0K
16:52 23,387.07 23,395.07 23,382.50 23,389.52 0.0K
16:53 23,395.07 23,399.57 23,389.02 23,398.57 0.0K
16:54 23,390.45 23,407.57 23,386.96 23,400.30 0.0K
16:55 23,400.79 23,406.07 23,392.31 23,399.07 0.0K
16:56 23,399.57 23,399.57 23,390.24 23,390.24 0.0K
16:57 23,396.07 23,397.07 23,387.26 23,391.76 0.0K
16:58 23,390.26 23,399.07 23,388.31 23,397.07 0.0K
16:59 23,396.07 23,397.07 23,384.48 23,392.07 0.0K
17:00 23,394.07 23,394.07 23,383.10 23,391.07 0.0K
17:01 23,389.07 23,393.07 23,375.32 23,375.32 0.0K
17:02 23,379.57 23,379.57 23,360.44 23,362.98 0.0K
17:03 23,361.98 23,363.07 23,355.21 23,359.20 0.0K
17:04 23,358.07 23,362.07 23,337.92 23,337.92 0.0K
17:05 23,342.07 23,358.07 23,340.42 23,354.07 0.0K
17:06 23,353.07 23,355.57 23,340.07 23,340.07 0.0K
17:07 23,339.07 23,355.07 23,336.57 23,350.95 0.0K
17:08 23,351.44 23,353.57 23,340.98 23,343.00 0.0K
17:09 23,345.57 23,350.07 23,337.97 23,340.47 0.0K
17:10 23,343.57 23,350.07 23,336.48 23,350.07 0.0K
17:11 23,346.48 23,355.57 23,336.06 23,341.07 0.0K
17:12 23,337.10 23,339.07 23,324.29 23,324.29 0.0K
17:13 23,327.57 23,336.07 23,324.79 23,325.83 0.0K
17:14 23,326.83 23,334.07 23,326.34 23,329.87 0.0K
17:15 23,330.37 23,337.07 23,319.39 23,323.07 0.0K
17:16 23,321.57 23,331.57 23,319.91 23,328.07 0.0K
17:17 23,330.07 23,330.07 23,321.51 23,325.53 0.0K
17:18 23,328.07 23,330.07 23,321.56 23,326.58 0.0K
17:19 23,329.07 23,337.07 23,325.08 23,336.57 0.0K
17:20 23,337.07 23,342.07 23,331.64 23,338.15 0.0K
17:21 23,344.07 23,350.07 23,341.65 23,341.65 0.0K
17:22 23,340.66 23,350.07 23,338.19 23,338.19 0.0K
17:23 23,342.07 23,342.07 23,334.29 23,337.57 0.0K
17:24 23,336.07 23,339.07 23,333.35 23,333.40 0.0K
17:25 23,335.57 23,341.07 23,333.07 23,334.07 0.0K
17:26 23,333.07 23,339.07 23,331.07 23,331.07 0.0K
17:27 23,329.57 23,336.57 23,328.42 23,331.07 0.0K
17:28 23,327.93 23,328.07 23,319.95 23,320.93 0.0K
17:29 23,324.07 23,326.07 23,315.92 23,322.40 0.0K
17:30 23,327.57 23,333.07 23,323.40 23,331.07 0.0K
17:31 23,330.57 23,337.07 23,326.90 23,331.07 0.0K
17:32 23,328.90 23,337.57 23,328.90 23,329.40 0.0K
17:33 23,332.57 23,336.07 23,326.90 23,329.90 0.0K
17:34 23,331.57 23,338.07 23,324.91 23,335.07 0.0K
17:35 23,333.90 23,337.07 23,323.91 23,333.07 0.0K
17:36 23,333.57 23,340.07 23,330.91 23,330.91 0.0K
17:37 23,333.07 23,336.07 23,326.41 23,336.07 0.0K
17:38 23,335.07 23,340.07 23,324.47 23,324.47 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