ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,709.40
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 23,574.85 23,574.85 23,560.00 23,561.85 0.0K
09:00 23,558.35 23,569.35 23,545.00 23,547.00 0.0K
09:01 23,556.35 23,567.35 23,548.00 23,553.50 0.0K
09:02 23,564.85 23,585.85 23,558.00 23,585.85 0.0K
09:03 23,584.35 23,588.35 23,571.50 23,588.35 0.0K
09:04 23,587.85 23,587.85 23,571.50 23,579.35 0.0K
09:05 23,580.85 23,584.35 23,571.35 23,582.35 0.0K
09:06 23,583.35 23,583.35 23,566.00 23,574.85 0.0K
09:07 23,575.85 23,575.85 23,563.00 23,565.85 0.0K
09:08 23,566.35 23,568.85 23,553.50 23,562.85 0.0K
09:09 23,556.00 23,566.35 23,549.50 23,562.35 0.0K
09:10 23,555.00 23,567.85 23,545.00 23,555.85 0.0K
09:11 23,547.00 23,557.35 23,533.50 23,533.50 0.0K
09:12 23,540.35 23,540.35 23,528.50 23,530.00 0.0K
09:13 23,530.50 23,535.35 23,516.50 23,524.00 0.0K
09:14 23,526.85 23,531.35 23,515.50 23,521.85 0.0K
09:15 23,514.00 23,520.35 23,504.00 23,509.00 0.0K
09:16 23,514.35 23,515.35 23,491.50 23,491.50 0.0K
09:17 23,497.35 23,505.35 23,489.50 23,496.00 0.0K
09:18 23,495.50 23,506.85 23,479.00 23,479.50 0.0K
09:19 23,486.35 23,495.35 23,479.00 23,495.35 0.0K
09:20 23,485.00 23,509.35 23,485.00 23,500.50 0.0K
09:21 23,512.35 23,512.85 23,493.50 23,494.50 0.0K
09:22 23,500.35 23,500.35 23,475.50 23,481.35 0.0K
09:23 23,473.50 23,493.35 23,473.50 23,488.85 0.0K
09:24 23,487.85 23,488.85 23,473.00 23,482.35 0.0K
09:25 23,476.00 23,494.85 23,476.00 23,485.50 0.0K
09:26 23,493.85 23,498.35 23,484.00 23,498.35 0.0K
09:27 23,501.35 23,501.85 23,486.50 23,490.35 0.0K
09:28 23,487.35 23,492.85 23,482.00 23,490.85 0.0K
09:29 23,489.35 23,489.35 23,479.50 23,483.35 0.0K
09:30 23,490.35 23,503.35 23,490.35 23,493.85 0.0K
09:31 23,494.35 23,513.35 23,491.35 23,509.85 0.0K
09:32 23,510.85 23,529.35 23,510.85 23,516.35 0.0K
09:33 23,512.85 23,515.35 23,494.50 23,502.35 0.0K
09:34 23,495.50 23,504.35 23,489.50 23,500.85 0.0K
09:35 23,501.85 23,507.35 23,491.50 23,497.50 0.0K
09:36 23,504.35 23,513.35 23,500.00 23,503.50 0.0K
09:37 23,511.85 23,524.85 23,504.50 23,524.85 0.0K
09:38 23,516.50 23,525.85 23,511.00 23,516.85 0.0K
09:39 23,509.50 23,520.35 23,506.50 23,508.50 0.0K
09:40 23,513.35 23,516.35 23,503.00 23,503.00 0.0K
09:41 23,510.35 23,510.35 23,494.00 23,495.00 0.0K
09:42 23,492.50 23,501.85 23,486.00 23,495.35 0.0K
09:43 23,488.00 23,506.85 23,488.00 23,506.85 0.0K
09:44 23,504.35 23,511.35 23,502.50 23,509.35 0.0K
09:45 23,508.35 23,508.35 23,495.50 23,502.35 0.0K
09:46 23,501.85 23,501.85 23,481.50 23,487.85 0.0K
09:47 23,484.85 23,487.85 23,471.50 23,479.35 0.0K
09:48 23,471.50 23,480.35 23,466.00 23,466.50 0.0K
09:49 23,476.85 23,480.85 23,465.50 23,475.50 0.0K
09:50 23,482.35 23,499.35 23,473.50 23,494.00 0.0K
09:51 23,503.35 23,505.35 23,493.50 23,497.00 0.0K
09:52 23,497.50 23,512.35 23,494.50 23,504.50 0.0K
09:53 23,503.00 23,509.35 23,491.00 23,491.00 0.0K
09:54 23,498.35 23,504.35 23,493.00 23,499.50 0.0K
09:55 23,506.00 23,512.35 23,490.50 23,511.85 0.0K
09:56 23,510.85 23,512.85 23,501.00 23,506.50 0.0K
09:57 23,506.00 23,518.35 23,506.00 23,514.35 0.0K
09:58 23,510.85 23,518.85 23,509.50 23,516.35 0.0K
09:59 23,511.50 23,520.35 23,511.50 23,513.50 0.0K
10:00 23,514.85 23,527.35 23,513.50 23,527.35 0.0K
10:01 23,523.50 23,534.35 23,518.35 23,534.35 0.0K
10:02 23,532.85 23,540.35 23,525.00 23,525.00 0.0K
10:03 23,527.35 23,531.85 23,518.00 23,518.50 0.0K
10:04 23,519.35 23,531.85 23,515.00 23,524.00 0.0K
10:05 23,530.35 23,537.35 23,524.50 23,532.35 0.0K
10:06 23,529.00 23,534.85 23,524.50 23,529.85 0.0K
10:07 23,525.50 23,534.85 23,525.50 23,532.35 0.0K
10:08 23,529.00 23,531.35 23,519.00 23,525.50 0.0K
10:09 23,529.85 23,532.35 23,523.00 23,523.00 0.0K
10:10 23,527.85 23,531.35 23,520.00 23,531.35 0.0K
10:11 23,527.50 23,540.35 23,527.50 23,540.35 0.0K
10:12 23,539.85 23,542.35 23,531.00 23,541.35 0.0K
10:13 23,537.50 23,542.35 23,533.00 23,537.50 0.0K
10:14 23,541.85 23,542.35 23,534.50 23,541.35 0.0K
10:15 23,540.35 23,549.35 23,535.85 23,547.35 0.0K
10:16 23,542.35 23,542.35 23,537.00 23,541.35 0.0K
10:17 23,541.85 23,550.35 23,539.85 23,550.35 0.0K
10:18 23,551.85 23,553.85 23,541.50 23,545.85 0.0K
10:19 23,546.85 23,547.35 23,537.50 23,546.85 0.0K
10:20 23,547.35 23,550.85 23,537.50 23,541.85 0.0K
10:21 23,537.50 23,546.35 23,537.50 23,541.00 0.0K
10:22 23,543.85 23,545.35 23,530.00 23,535.35 0.0K
10:23 23,534.35 23,537.35 23,529.50 23,537.35 0.0K
10:24 23,536.35 23,542.35 23,531.00 23,531.85 0.0K
10:25 23,531.35 23,538.85 23,530.35 23,536.35 0.0K
10:26 23,536.85 23,536.85 23,527.50 23,529.35 0.0K
10:27 23,528.85 23,534.35 23,520.50 23,533.35 0.0K
10:28 23,531.85 23,536.35 23,529.00 23,534.85 0.0K
10:29 23,531.00 23,536.85 23,524.00 23,524.00 0.0K
10:30 23,528.35 23,531.85 23,520.00 23,524.00 0.0K
10:31 23,526.85 23,535.35 23,517.00 23,530.85 0.0K
10:32 23,527.00 23,530.85 23,523.00 23,529.85 0.0K
10:33 23,528.85 23,529.35 23,519.00 23,526.35 0.0K
10:34 23,522.00 23,533.35 23,519.50 23,528.50 0.0K
10:35 23,532.35 23,534.85 23,525.00 23,533.85 0.0K
10:36 23,535.85 23,536.85 23,521.50 23,523.00 0.0K
10:37 23,523.50 23,534.35 23,523.50 23,531.50 0.0K
10:38 23,531.00 23,542.85 23,531.00 23,537.70 0.0K
10:39 23,538.68 23,543.85 23,530.09 23,530.09 0.0K
10:40 23,533.85 23,538.85 23,529.10 23,534.11 0.0K
10:41 23,539.35 23,544.35 23,533.59 23,539.54 0.0K
10:42 23,545.85 23,545.85 23,538.00 23,543.35 0.0K
10:43 23,542.35 23,550.35 23,536.10 23,538.35 0.0K
10:44 23,532.15 23,538.35 23,530.67 23,532.66 0.0K
10:45 23,532.16 23,538.85 23,531.67 23,532.16 0.0K
10:46 23,536.35 23,536.85 23,525.40 23,525.40 0.0K
10:47 23,525.91 23,530.35 23,522.53 23,526.02 0.0K
10:48 23,529.35 23,529.35 23,519.09 23,519.21 0.0K
10:49 23,519.22 23,519.85 23,513.29 23,517.85 0.0K
10:50 23,516.85 23,519.85 23,513.02 23,517.85 0.0K
10:51 23,518.35 23,518.35 23,505.22 23,510.35 0.0K
10:52 23,506.76 23,513.35 23,505.77 23,509.76 0.0K
10:53 23,508.76 23,516.85 23,508.76 23,510.69 0.0K
10:54 23,510.19 23,519.35 23,509.68 23,512.85 0.0K
10:55 23,513.35 23,518.85 23,511.16 23,517.85 0.0K
10:56 23,518.85 23,524.35 23,514.47 23,514.47 0.0K
10:57 23,514.35 23,514.35 23,500.14 23,500.14 0.0K
10:58 23,499.15 23,507.85 23,498.67 23,503.35 0.0K
10:59 23,505.35 23,508.85 23,502.59 23,507.35 0.0K
11:00 23,507.85 23,523.35 23,507.85 23,523.35 0.0K
11:01 23,522.35 23,522.85 23,508.52 23,515.35 0.0K
11:02 23,514.85 23,515.85 23,508.13 23,514.85 0.0K
11:03 23,515.35 23,515.35 23,500.35 23,500.35 0.0K
11:04 23,496.91 23,504.85 23,489.85 23,491.35 0.0K
11:05 23,493.85 23,494.35 23,486.44 23,489.35 0.0K
11:06 23,490.35 23,490.35 23,471.64 23,473.85 0.0K
11:07 23,474.85 23,477.85 23,470.35 23,474.70 0.0K
11:08 23,477.35 23,480.85 23,470.73 23,475.35 0.0K
11:09 23,474.85 23,477.35 23,466.35 23,467.85 0.0K
11:10 23,465.85 23,481.35 23,465.85 23,470.85 0.0K
11:11 23,471.85 23,474.85 23,468.91 23,468.92 0.0K
11:12 23,474.85 23,479.35 23,466.40 23,469.85 0.0K
11:13 23,470.35 23,474.35 23,464.91 23,468.85 0.0K
11:14 23,465.90 23,471.35 23,465.90 23,467.35 0.0K
11:15 23,464.39 23,481.35 23,464.39 23,471.78 0.0K
11:16 23,474.85 23,483.35 23,470.77 23,480.15 0.0K
11:17 23,480.65 23,485.85 23,466.29 23,472.35 0.0K
11:18 23,466.92 23,473.35 23,466.09 23,470.35 0.0K
11:19 23,467.18 23,471.35 23,463.37 23,466.85 0.0K
11:20 23,466.35 23,466.35 23,451.35 23,462.35 0.0K
11:21 23,464.35 23,467.35 23,459.53 23,463.85 0.0K
11:22 23,463.35 23,463.35 23,450.73 23,455.35 0.0K
11:23 23,453.85 23,457.35 23,450.78 23,457.35 0.0K
11:24 23,456.85 23,463.85 23,453.86 23,463.85 0.0K
11:25 23,461.31 23,465.85 23,461.31 23,465.85 0.0K
11:26 23,464.85 23,464.85 23,451.52 23,452.85 0.0K
11:27 23,447.35 23,457.35 23,446.11 23,457.35 0.0K
11:28 23,454.54 23,464.35 23,454.54 23,461.35 0.0K
11:29 23,460.85 23,464.35 23,459.82 23,462.35 0.0K
11:30 23,459.85 23,467.35 23,458.36 23,463.83 0.0K
11:31 23,466.85 23,469.35 23,460.86 23,466.37 0.0K
11:32 23,468.35 23,468.35 23,455.99 23,459.06 0.0K
11:33 23,457.07 23,468.35 23,457.07 23,462.35 0.0K
11:34 23,460.49 23,467.85 23,460.49 23,467.35 0.0K
11:35 23,465.02 23,468.35 23,460.10 23,461.15 0.0K
11:36 23,460.85 23,461.35 23,455.31 23,460.31 0.0K
11:37 23,462.85 23,462.85 23,454.44 23,456.35 0.0K
11:38 23,456.85 23,458.35 23,447.14 23,450.20 0.0K
11:39 23,451.69 23,456.85 23,447.28 23,450.35 0.0K
11:40 23,447.78 23,457.35 23,447.78 23,456.35 0.0K
11:41 23,456.85 23,460.85 23,455.26 23,457.80 0.0K
11:42 23,457.32 23,461.35 23,454.85 23,456.41 0.0K
11:43 23,457.35 23,457.35 23,450.51 23,452.07 0.0K
11:44 23,452.08 23,456.85 23,452.08 23,455.14 0.0K
11:45 23,455.64 23,458.35 23,450.26 23,453.84 0.0K
11:46 23,453.85 23,454.85 23,446.55 23,446.59 0.0K
11:47 23,448.35 23,453.79 23,444.34 23,453.79 0.0K
11:48 23,454.77 23,454.77 23,447.86 23,447.87 0.0K
11:49 23,448.86 23,453.35 23,447.87 23,449.72 0.0K
11:50 23,450.22 23,451.85 23,444.87 23,444.90 0.0K
11:51 23,446.35 23,449.35 23,445.43 23,448.65 0.0K
11:52 23,448.85 23,449.35 23,439.35 23,444.24 0.0K
11:53 23,446.72 23,447.35 23,438.35 23,446.35 0.0K
11:54 23,446.22 23,447.21 23,443.26 23,445.35 0.0K
11:55 23,445.29 23,446.85 23,433.35 23,433.35 0.0K
11:56 23,431.85 23,435.84 23,430.42 23,434.35 0.0K
11:57 23,435.31 23,439.85 23,433.75 23,433.76 0.0K
11:58 23,433.75 23,438.35 23,432.85 23,438.07 0.0K
11:59 23,437.06 23,439.48 23,432.02 23,435.44 0.0K
12:00 23,434.43 23,434.92 23,421.99 23,424.48 0.0K
12:01 23,428.35 23,439.35 23,427.96 23,434.67 0.0K
12:02 23,435.66 23,441.55 23,435.14 23,435.99 0.0K
12:03 23,438.35 23,438.35 23,430.54 23,434.85 0.0K
12:04 23,435.35 23,438.35 23,429.35 23,437.35 0.0K
12:05 23,434.85 23,435.35 23,431.50 23,435.35 0.0K
12:06 23,434.85 23,443.85 23,433.94 23,443.35 0.0K
12:07 23,443.39 23,447.35 23,443.35 23,446.35 0.0K
12:08 23,445.43 23,453.35 23,445.35 23,453.35 0.0K
12:09 23,452.35 23,454.35 23,450.45 23,454.35 0.0K
12:10 23,453.35 23,461.85 23,452.35 23,458.35 0.0K
12:11 23,459.35 23,464.35 23,457.22 23,463.07 0.0K
12:12 23,463.56 23,464.35 23,455.11 23,460.58 0.0K
12:13 23,461.56 23,465.85 23,461.56 23,465.44 0.0K
12:14 23,465.93 23,471.85 23,465.93 23,468.43 0.0K
12:15 23,467.93 23,470.35 23,465.46 23,465.99 0.0K
12:16 23,470.85 23,472.35 23,467.49 23,468.85 0.0K
12:17 23,467.55 23,480.35 23,467.55 23,479.47 0.0K
12:18 23,480.35 23,484.35 23,478.95 23,481.85 0.0K
12:19 23,481.38 23,486.35 23,478.86 23,481.84 0.0K
12:20 23,483.85 23,486.35 23,479.84 23,482.32 0.0K
12:21 23,484.35 23,487.35 23,482.80 23,484.22 0.0K
12:22 23,483.72 23,492.85 23,483.23 23,484.69 0.0K
12:23 23,488.85 23,489.35 23,484.11 23,488.35 0.0K
12:24 23,487.85 23,487.85 23,481.57 23,483.06 0.0K
12:25 23,483.85 23,488.85 23,482.54 23,487.85 0.0K
12:26 23,486.02 23,489.85 23,485.95 23,489.35 0.0K
12:27 23,488.35 23,496.35 23,486.44 23,493.34 0.0K
12:28 23,494.85 23,495.85 23,491.31 23,495.85 0.0K
12:29 23,494.29 23,497.35 23,490.76 23,492.68 0.0K
12:30 23,492.16 23,505.35 23,492.16 23,505.35 0.0K
12:31 23,502.38 23,508.35 23,501.87 23,503.71 0.0K
12:32 23,503.72 23,511.85 23,501.76 23,506.67 0.0K
12:33 23,508.35 23,508.35 23,497.80 23,497.80 0.0K
12:34 23,497.81 23,506.35 23,497.81 23,503.42 0.0K
12:35 23,504.43 23,509.35 23,502.46 23,508.44 0.0K
12:36 23,508.93 23,514.35 23,508.93 23,509.87 0.0K
12:37 23,504.40 23,507.35 23,499.98 23,500.05 0.0K
12:38 23,500.85 23,500.85 23,493.14 23,498.15 0.0K
12:39 23,498.64 23,502.85 23,496.66 23,499.11 0.0K
12:40 23,499.61 23,504.85 23,499.61 23,504.85 0.0K
12:41 23,506.35 23,506.35 23,495.15 23,497.85 0.0K
12:42 23,496.17 23,499.35 23,494.63 23,498.85 0.0K
12:43 23,498.35 23,500.35 23,496.06 23,498.35 0.0K
12:44 23,496.14 23,498.35 23,489.81 23,489.84 0.0K
12:45 23,489.85 23,491.35 23,487.04 23,489.07 0.0K
12:46 23,488.09 23,495.35 23,488.09 23,495.35 0.0K
12:47 23,490.85 23,492.35 23,488.17 23,489.85 0.0K
12:48 23,487.35 23,490.85 23,485.92 23,490.85 0.0K
12:49 23,490.35 23,495.85 23,488.94 23,495.35 0.0K
12:50 23,494.35 23,498.85 23,494.35 23,497.85 0.0K
12:51 23,498.35 23,498.35 23,486.24 23,490.35 0.0K
12:52 23,489.85 23,489.85 23,486.34 23,487.82 0.0K
12:53 23,489.85 23,489.85 23,481.91 23,488.35 0.0K
12:54 23,487.48 23,489.95 23,481.99 23,483.13 0.0K
12:55 23,482.64 23,484.35 23,479.74 23,483.20 0.0K
12:56 23,485.35 23,485.35 23,478.15 23,480.14 0.0K
12:57 23,481.35 23,484.35 23,479.16 23,480.20 0.0K
12:58 23,480.70 23,481.85 23,478.30 23,479.80 0.0K
12:59 23,479.31 23,487.35 23,479.31 23,486.35 0.0K
13:00 23,483.85 23,483.85 23,468.35 23,468.86 0.0K
13:01 23,468.85 23,473.85 23,468.85 23,470.85 0.0K
13:02 23,470.35 23,471.85 23,459.35 23,469.85 0.0K
13:03 23,470.85 23,481.35 23,467.85 23,479.35 0.0K
13:04 23,478.85 23,481.35 23,477.82 23,479.85 0.0K
13:05 23,478.31 23,482.35 23,478.31 23,482.35 0.0K
13:06 23,480.80 23,484.35 23,476.85 23,483.29 0.0K
13:07 23,482.79 23,485.35 23,482.35 23,485.35 0.0K
13:08 23,483.85 23,488.85 23,476.35 23,488.85 0.0K
13:09 23,489.26 23,489.26 23,483.29 23,488.35 0.0K
13:10 23,487.26 23,487.26 23,473.39 23,474.35 0.0K
13:11 23,473.35 23,475.35 23,471.91 23,473.35 0.0K
13:12 23,472.42 23,474.85 23,464.85 23,464.85 0.0K
13:13 23,463.53 23,468.35 23,463.53 23,467.56 0.0K
13:14 23,466.56 23,467.85 23,463.08 23,464.85 0.0K
13:15 23,464.58 23,468.35 23,463.57 23,467.57 0.0K
13:16 23,467.06 23,475.85 23,466.55 23,471.85 0.0K
13:17 23,473.85 23,481.85 23,473.85 23,481.85 0.0K
13:18 23,483.85 23,489.35 23,482.04 23,488.85 0.0K
13:19 23,487.43 23,492.35 23,486.85 23,486.85 0.0K
13:20 23,487.85 23,492.35 23,485.85 23,489.90 0.0K
13:21 23,489.89 23,493.35 23,489.39 23,491.43 0.0K
13:22 23,493.85 23,493.85 23,486.85 23,487.35 0.0K
13:23 23,486.85 23,490.35 23,483.99 23,486.35 0.0K
13:24 23,485.35 23,490.35 23,484.85 23,487.92 0.0K
13:25 23,488.35 23,491.35 23,486.95 23,487.47 0.0K
13:26 23,485.35 23,488.85 23,482.52 23,486.01 0.0K
13:27 23,487.01 23,493.35 23,484.54 23,492.02 0.0K
13:28 23,493.51 23,495.85 23,490.53 23,493.95 0.0K
13:29 23,493.94 23,499.35 23,493.94 23,496.35 0.0K
13:30 23,495.30 23,499.85 23,489.33 23,489.33 0.0K
13:31 23,489.34 23,498.35 23,489.34 23,495.18 0.0K
13:32 23,497.16 23,499.63 23,496.15 23,499.63 0.0K
13:33 23,502.35 23,503.85 23,500.13 23,500.15 0.0K
13:34 23,501.15 23,506.85 23,501.15 23,503.66 0.0K
13:35 23,503.67 23,505.85 23,500.32 23,500.85 0.0K
13:36 23,501.85 23,505.35 23,500.35 23,501.35 0.0K
13:37 23,499.35 23,501.85 23,498.69 23,501.35 0.0K
13:38 23,501.85 23,503.85 23,497.99 23,499.35 0.0K
13:39 23,498.85 23,500.85 23,496.02 23,500.01 0.0K
13:40 23,501.35 23,501.35 23,498.46 23,498.46 0.0K
13:41 23,500.35 23,500.35 23,493.98 23,496.35 0.0K
13:42 23,494.85 23,501.85 23,494.35 23,501.35 0.0K
13:43 23,500.91 23,505.85 23,500.90 23,504.35 0.0K
13:44 23,503.87 23,505.35 23,500.87 23,502.35 0.0K
13:45 23,501.35 23,501.35 23,495.91 23,498.87 0.0K
13:46 23,500.35 23,500.35 23,490.33 23,490.33 0.0K
13:47 23,494.35 23,494.35 23,490.29 23,490.78 0.0K
13:48 23,492.35 23,499.35 23,491.27 23,497.71 0.0K
13:49 23,497.70 23,498.35 23,487.35 23,488.35 0.0K
13:50 23,487.35 23,491.35 23,484.77 23,487.35 0.0K
13:51 23,485.85 23,487.35 23,479.35 23,481.35 0.0K
13:52 23,480.85 23,488.85 23,479.22 23,487.85 0.0K
13:53 23,487.35 23,488.35 23,477.35 23,480.35 0.0K
13:54 23,488.35 23,491.35 23,480.84 23,481.35 0.0K
13:55 23,481.85 23,483.85 23,479.39 23,481.83 0.0K
13:56 23,483.85 23,484.85 23,478.87 23,479.38 0.0K
13:57 23,480.35 23,482.35 23,478.89 23,482.35 0.0K
13:58 23,484.35 23,490.35 23,482.90 23,489.35 0.0K
13:59 23,489.85 23,492.85 23,486.75 23,486.75 0.0K
14:00 23,487.24 23,487.24 23,479.85 23,483.35 0.0K
14:01 23,481.89 23,491.35 23,481.89 23,491.35 0.0K
14:02 23,490.85 23,495.85 23,487.47 23,487.48 0.0K
14:03 23,486.49 23,488.35 23,482.14 23,482.14 0.0K
14:04 23,481.17 23,486.85 23,480.20 23,486.85 0.0K
14:05 23,486.30 23,491.35 23,486.30 23,489.69 0.0K
14:06 23,490.19 23,495.35 23,487.21 23,493.63 0.0K
14:07 23,493.62 23,501.85 23,492.56 23,499.89 0.0K
14:08 23,501.35 23,506.35 23,500.84 23,505.85 0.0K
14:09 23,505.35 23,514.35 23,504.64 23,509.40 0.0K
14:10 23,512.35 23,518.35 23,511.85 23,514.21 0.0K
14:11 23,515.35 23,517.35 23,510.84 23,510.84 0.0K
14:12 23,511.36 23,514.35 23,509.91 23,512.85 0.0K
14:13 23,510.42 23,514.85 23,510.42 23,510.44 0.0K
14:14 23,511.35 23,513.35 23,507.46 23,508.45 0.0K
14:15 23,510.85 23,513.85 23,508.95 23,510.89 0.0K
14:16 23,512.85 23,518.35 23,512.85 23,517.85 0.0K
14:17 23,518.35 23,522.85 23,515.22 23,521.85 0.0K
14:18 23,522.35 23,522.35 23,518.08 23,518.56 0.0K
14:19 23,522.85 23,522.85 23,514.08 23,518.35 0.0K
14:20 23,516.03 23,520.35 23,514.06 23,520.35 0.0K
14:21 23,517.54 23,527.35 23,517.54 23,522.90 0.0K
14:22 23,524.85 23,526.85 23,514.01 23,523.35 0.0K
14:23 23,524.35 23,524.85 23,519.19 23,523.85 0.0K
14:24 23,524.35 23,526.85 23,522.04 23,523.85 0.0K
14:25 23,521.08 23,527.85 23,521.08 23,525.98 0.0K
14:26 23,529.35 23,529.35 23,522.50 23,525.35 0.0K
14:27 23,523.35 23,523.85 23,513.16 23,513.16 0.0K
14:28 23,516.35 23,523.85 23,516.35 23,520.97 0.0K
14:29 23,520.96 23,523.35 23,518.43 23,518.47 0.0K
14:30 23,518.97 23,525.85 23,518.48 23,521.43 0.0K
14:31 23,521.93 23,530.35 23,521.93 23,524.90 0.0K
14:32 23,524.40 23,524.40 23,517.45 23,523.85 0.0K
14:33 23,518.79 23,520.35 23,514.79 23,515.78 0.0K
14:34 23,515.76 23,521.35 23,514.26 23,519.35 0.0K
14:35 23,520.35 23,520.35 23,515.72 23,519.35 0.0K
14:36 23,518.85 23,521.85 23,515.72 23,519.35 0.0K
14:37 23,517.23 23,517.23 23,505.28 23,505.78 0.0K
14:38 23,511.35 23,511.35 23,503.24 23,505.64 0.0K
14:39 23,505.14 23,510.35 23,505.14 23,508.85 0.0K
14:40 23,506.06 23,512.35 23,503.58 23,505.52 0.0K
14:41 23,506.02 23,513.85 23,505.51 23,511.85 0.0K
14:42 23,512.85 23,519.35 23,509.31 23,517.35 0.0K
14:43 23,516.35 23,517.85 23,513.17 23,514.35 0.0K
14:44 23,511.18 23,514.85 23,506.22 23,512.35 0.0K
14:45 23,512.85 23,519.35 23,509.13 23,514.05 0.0K
14:46 23,516.85 23,517.35 23,505.65 23,506.15 0.0K
14:47 23,506.66 23,509.35 23,500.36 23,500.41 0.0K
14:48 23,500.43 23,504.35 23,498.35 23,499.85 0.0K
14:49 23,500.35 23,503.35 23,496.69 23,501.35 0.0K
14:50 23,502.85 23,505.35 23,494.43 23,499.85 0.0K
14:51 23,501.85 23,504.85 23,499.92 23,501.40 0.0K
14:52 23,500.40 23,503.85 23,494.47 23,495.50 0.0K
14:53 23,497.35 23,498.85 23,493.03 23,494.04 0.0K
14:54 23,497.35 23,497.35 23,490.16 23,492.35 0.0K
14:55 23,490.20 23,499.35 23,490.20 23,494.12 0.0K
14:56 23,494.13 23,499.85 23,493.63 23,496.09 0.0K
14:57 23,498.85 23,503.85 23,497.35 23,503.85 0.0K
14:58 23,500.94 23,504.85 23,495.47 23,498.35 0.0K
14:59 23,495.47 23,499.85 23,494.51 23,494.51 0.0K
15:00 23,495.02 23,501.85 23,490.55 23,496.41 0.0K
15:01 23,500.85 23,500.85 23,496.17 23,497.17 0.0K
15:02 23,501.35 23,505.85 23,498.12 23,500.47 0.0K
15:03 23,502.85 23,506.35 23,497.91 23,501.35 0.0K
15:04 23,497.92 23,504.35 23,497.90 23,502.37 0.0K
15:05 23,505.85 23,506.85 23,498.84 23,504.35 0.0K
15:06 23,503.85 23,506.85 23,497.82 23,505.85 0.0K
15:07 23,505.35 23,505.85 23,500.35 23,500.35 0.0K
15:08 23,496.30 23,502.35 23,495.81 23,497.31 0.0K
15:09 23,497.81 23,502.35 23,497.32 23,498.35 0.0K
15:10 23,494.37 23,497.85 23,490.54 23,491.08 0.0K
15:11 23,494.85 23,494.85 23,484.77 23,485.30 0.0K
15:12 23,486.80 23,493.35 23,481.46 23,481.46 0.0K
15:13 23,480.49 23,487.35 23,479.55 23,485.35 0.0K
15:14 23,484.35 23,485.85 23,477.65 23,481.85 0.0K
15:15 23,483.35 23,485.85 23,472.66 23,477.35 0.0K
15:16 23,478.35 23,483.35 23,475.07 23,476.35 0.0K
15:17 23,473.57 23,477.85 23,471.61 23,476.68 0.0K
15:18 23,478.35 23,481.35 23,473.74 23,475.75 0.0K
15:19 23,476.85 23,476.85 23,468.93 23,471.85 0.0K
15:20 23,472.45 23,476.35 23,471.96 23,473.94 0.0K
15:21 23,474.43 23,482.85 23,473.42 23,482.85 0.0K
15:22 23,480.27 23,486.85 23,478.72 23,482.10 0.0K
15:23 23,482.57 23,488.85 23,480.40 23,481.39 0.0K
15:24 23,478.90 23,483.35 23,477.40 23,482.85 0.0K
15:25 23,480.88 23,482.85 23,476.94 23,479.43 0.0K
15:26 23,480.42 23,483.35 23,475.48 23,479.35 0.0K
15:27 23,478.85 23,478.85 23,470.17 23,471.19 0.0K
15:28 23,476.35 23,478.35 23,469.84 23,474.85 0.0K
15:29 23,474.35 23,475.35 23,468.11 23,468.11 0.0K
15:30 23,469.85 23,475.35 23,462.65 23,470.26 0.0K
15:31 23,474.35 23,474.35 23,462.85 23,470.85 0.0K
15:32 23,471.85 23,476.35 23,466.90 23,473.82 0.0K
15:33 23,474.32 23,479.35 23,465.85 23,465.85 0.0K
15:34 23,468.85 23,479.85 23,464.85 23,479.35 0.0K
15:35 23,478.35 23,485.35 23,478.35 23,478.83 0.0K
15:36 23,477.84 23,489.35 23,477.83 23,488.35 0.0K
15:37 23,485.35 23,485.35 23,475.87 23,478.40 0.0K
15:38 23,480.35 23,488.35 23,478.89 23,480.33 0.0K
15:39 23,482.85 23,482.85 23,470.54 23,473.85 0.0K
15:40 23,471.08 23,481.35 23,468.63 23,479.85 0.0K
15:41 23,477.62 23,485.85 23,474.13 23,481.48 0.0K
15:42 23,483.35 23,483.35 23,475.50 23,477.85 0.0K
15:43 23,474.48 23,476.35 23,472.20 23,473.35 0.0K
15:44 23,472.70 23,475.35 23,461.85 23,463.35 0.0K
15:45 23,462.35 23,469.35 23,457.35 23,467.69 0.0K
15:46 23,468.35 23,475.35 23,462.85 23,471.02 0.0K
15:47 23,472.50 23,480.36 23,472.50 23,480.36 0.0K
15:48 23,480.35 23,481.35 23,475.35 23,479.85 0.0K
15:49 23,480.35 23,483.35 23,477.27 23,480.35 0.0K
15:50 23,479.85 23,483.85 23,475.29 23,475.79 0.0K
15:51 23,475.29 23,480.35 23,472.80 23,473.10 0.0K
15:52 23,475.35 23,480.35 23,470.12 23,472.09 0.0K
15:53 23,474.85 23,482.85 23,472.60 23,479.49 0.0K
15:54 23,478.99 23,492.35 23,478.99 23,491.35 0.0K
15:55 23,488.92 23,496.35 23,488.92 23,493.85 0.0K
15:56 23,496.35 23,497.85 23,491.43 23,495.85 0.0K
15:57 23,493.91 23,498.85 23,492.91 23,498.35 0.0K
15:58 23,496.91 23,500.85 23,493.93 23,500.35 0.0K
15:59 23,500.35 23,508.85 23,498.87 23,506.22 0.0K
16:00 23,504.85 23,504.85 23,489.87 23,494.85 0.0K
16:01 23,491.37 23,499.35 23,491.37 23,492.23 0.0K
16:02 23,492.22 23,500.85 23,492.22 23,498.85 0.0K
16:03 23,495.06 23,499.35 23,488.59 23,488.59 0.0K
16:04 23,488.60 23,492.35 23,487.57 23,489.01 0.0K
16:05 23,492.35 23,493.85 23,485.04 23,486.85 0.0K
16:06 23,486.35 23,491.85 23,483.57 23,491.85 0.0K
16:07 23,492.35 23,496.85 23,488.96 23,491.69 0.0K
16:08 23,493.85 23,493.85 23,485.24 23,489.35 0.0K
16:09 23,488.85 23,489.85 23,480.33 23,484.35 0.0K
16:10 23,483.85 23,487.35 23,481.32 23,484.35 0.0K
16:11 23,484.85 23,485.35 23,478.88 23,482.35 0.0K
16:12 23,481.35 23,482.35 23,471.35 23,471.35 0.0K
16:13 23,468.58 23,478.35 23,468.58 23,473.01 0.0K
16:14 23,473.52 23,476.85 23,469.10 23,471.07 0.0K
16:15 23,470.58 23,477.35 23,469.12 23,469.63 0.0K
16:16 23,469.14 23,484.85 23,469.14 23,482.85 0.0K
16:17 23,482.35 23,485.85 23,478.24 23,479.82 0.0K
16:18 23,483.35 23,484.35 23,477.85 23,477.85 0.0K
16:19 23,476.35 23,476.35 23,468.52 23,472.07 0.0K
16:20 23,474.85 23,479.85 23,472.50 23,472.52 0.0K
16:21 23,473.85 23,485.85 23,471.54 23,481.35 0.0K
16:22 23,480.35 23,486.85 23,477.58 23,484.08 0.0K
16:23 23,485.35 23,487.35 23,478.14 23,479.35 0.0K
16:24 23,479.85 23,479.85 23,476.17 23,476.65 0.0K
16:25 23,475.85 23,478.35 23,470.65 23,471.19 0.0K
16:26 23,474.85 23,476.35 23,469.33 23,469.36 0.0K
16:27 23,470.85 23,474.35 23,468.35 23,471.38 0.0K
16:28 23,472.35 23,477.35 23,471.38 23,476.85 0.0K
16:29 23,474.39 23,475.85 23,469.95 23,471.35 0.0K
16:30 23,470.85 23,470.85 23,467.00 23,470.85 0.0K
16:31 23,471.35 23,474.35 23,468.57 23,472.32 0.0K
16:32 23,472.35 23,477.35 23,470.34 23,472.22 0.0K
16:33 23,472.71 23,475.35 23,469.73 23,474.85 0.0K
16:34 23,474.35 23,478.35 23,471.25 23,474.35 0.0K
16:35 23,473.35 23,479.35 23,471.73 23,477.16 0.0K
16:36 23,480.35 23,486.35 23,480.35 23,486.35 0.0K
16:37 23,483.56 23,486.85 23,479.56 23,481.85 0.0K
16:38 23,479.07 23,483.85 23,476.59 23,480.13 0.0K
16:39 23,481.35 23,481.35 23,474.24 23,475.76 0.0K
16:40 23,479.35 23,483.35 23,476.24 23,480.16 0.0K
16:41 23,483.35 23,485.35 23,479.16 23,480.85 0.0K
16:42 23,478.17 23,482.85 23,478.17 23,478.21 0.0K
16:43 23,478.22 23,490.35 23,477.24 23,488.24 0.0K
16:44 23,490.85 23,492.35 23,487.21 23,491.85 0.0K
16:45 23,492.35 23,502.35 23,490.24 23,499.63 0.0K
16:46 23,502.35 23,507.35 23,500.60 23,506.85 0.0K
16:47 23,506.35 23,515.35 23,505.02 23,510.53 0.0K
16:48 23,511.03 23,515.35 23,509.08 23,510.17 0.0K
16:49 23,510.67 23,512.35 23,507.72 23,508.24 0.0K
16:50 23,508.74 23,512.35 23,508.25 23,510.85 0.0K
16:51 23,508.77 23,513.35 23,502.32 23,508.35 0.0K
16:52 23,508.85 23,509.35 23,503.15 23,508.97 0.0K
16:53 23,507.35 23,507.35 23,499.83 23,507.35 0.0K
16:54 23,506.85 23,507.35 23,499.28 23,499.28 0.0K
16:55 23,502.35 23,503.85 23,497.44 23,498.51 0.0K
16:56 23,501.35 23,502.35 23,492.69 23,497.35 0.0K
16:57 23,498.35 23,507.35 23,494.20 23,503.13 0.0K
16:58 23,506.35 23,507.35 23,495.24 23,495.24 0.0K
16:59 23,495.75 23,505.35 23,495.75 23,503.35 0.0K
17:00 23,502.35 23,512.85 23,498.87 23,507.84 0.0K
17:01 23,511.85 23,515.35 23,508.84 23,510.81 0.0K
17:02 23,516.35 23,516.35 23,504.82 23,505.82 0.0K
17:03 23,505.83 23,515.35 23,504.86 23,505.86 0.0K
17:04 23,506.37 23,509.35 23,501.94 23,502.44 0.0K
17:05 23,505.35 23,510.85 23,499.98 23,505.89 0.0K
17:06 23,509.85 23,514.35 23,506.88 23,513.85 0.0K
17:07 23,510.31 23,519.35 23,509.81 23,519.35 0.0K
17:08 23,519.85 23,519.85 23,512.79 23,512.79 0.0K
17:09 23,517.35 23,520.35 23,513.29 23,519.35 0.0K
17:10 23,518.35 23,518.35 23,512.89 23,514.88 0.0K
17:11 23,515.37 23,520.35 23,507.94 23,507.97 0.0K
17:12 23,508.48 23,520.35 23,506.02 23,516.46 0.0K
17:13 23,518.35 23,519.35 23,512.00 23,516.01 0.0K
17:14 23,518.85 23,518.85 23,509.35 23,509.35 0.0K
17:15 23,506.69 23,508.85 23,503.82 23,507.85 0.0K
17:16 23,508.35 23,511.85 23,504.81 23,506.31 0.0K
17:17 23,510.35 23,513.35 23,508.28 23,508.28 0.0K
17:18 23,508.78 23,514.35 23,508.78 23,510.74 0.0K
17:19 23,511.24 23,521.85 23,511.24 23,518.61 0.0K
17:20 23,518.12 23,526.35 23,517.11 23,526.35 0.0K
17:21 23,526.85 23,534.35 23,526.85 23,532.35 0.0K
17:22 23,528.51 23,531.35 23,524.57 23,528.85 0.0K
17:23 23,528.35 23,528.35 23,519.19 23,522.35 0.0K
17:24 23,519.18 23,528.85 23,518.19 23,525.15 0.0K
17:25 23,530.35 23,532.35 23,526.12 23,529.06 0.0K
17:26 23,531.85 23,532.35 23,523.57 23,532.35 0.0K
17:27 23,533.35 23,535.35 23,528.47 23,535.35 0.0K
17:28 23,531.40 23,535.85 23,529.89 23,532.73 0.0K
17:29 23,537.35 23,539.35 23,530.22 23,533.69 0.0K
17:30 23,539.35 23,548.35 23,536.18 23,548.35 0.0K
17:31 23,544.63 23,550.35 23,542.14 23,548.85 0.0K
17:32 23,547.85 23,548.35 23,537.67 23,537.67 0.0K
17:33 23,539.85 23,541.85 23,530.71 23,535.19 0.0K
17:34 23,537.85 23,538.35 23,529.22 23,533.85 0.0K
17:35 23,527.23 23,532.85 23,522.76 23,522.76 0.0K
17:36 23,522.26 23,529.85 23,522.26 23,522.76 0.0K
17:37 23,526.35 23,532.35 23,523.26 23,525.25 0.0K
17:38 23,527.35 23,536.47 23,524.75 23,536.47 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