ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,709.87
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 23,642.83 23,649.33 23,638.69 23,644.33 0.0K
09:00 23,635.83 23,643.83 23,597.83 23,598.83 0.0K
09:01 23,597.33 23,620.83 23,597.33 23,613.83 0.0K
09:02 23,614.33 23,614.33 23,599.83 23,605.80 0.0K
09:03 23,606.29 23,627.33 23,606.29 23,627.33 0.0K
09:04 23,623.20 23,626.33 23,616.24 23,619.33 0.0K
09:05 23,618.33 23,618.33 23,604.83 23,614.33 0.0K
09:06 23,613.83 23,632.83 23,613.83 23,629.83 0.0K
09:07 23,626.51 23,630.33 23,618.13 23,621.33 0.0K
09:08 23,616.65 23,627.33 23,615.18 23,621.04 0.0K
09:09 23,620.53 23,623.33 23,609.72 23,613.76 0.0K
09:10 23,613.27 23,635.33 23,613.27 23,630.97 0.0K
09:11 23,636.33 23,654.33 23,636.33 23,654.33 0.0K
09:12 23,655.83 23,665.83 23,646.42 23,650.83 0.0K
09:13 23,645.95 23,650.33 23,641.62 23,642.64 0.0K
09:14 23,649.33 23,659.83 23,640.60 23,642.11 0.0K
09:15 23,648.33 23,648.83 23,632.79 23,639.33 0.0K
09:16 23,642.83 23,659.33 23,638.26 23,659.33 0.0K
09:17 23,660.83 23,668.83 23,651.54 23,668.33 0.0K
09:18 23,668.83 23,673.33 23,654.82 23,665.33 0.0K
09:19 23,662.83 23,664.33 23,653.98 23,653.98 0.0K
09:20 23,656.83 23,656.83 23,638.73 23,646.83 0.0K
09:21 23,641.70 23,643.83 23,632.55 23,632.55 0.0K
09:22 23,632.56 23,641.83 23,628.69 23,632.83 0.0K
09:23 23,632.33 23,640.83 23,628.81 23,639.83 0.0K
09:24 23,638.33 23,639.33 23,625.83 23,625.83 0.0K
09:25 23,627.83 23,636.33 23,620.98 23,624.56 0.0K
09:26 23,625.07 23,639.83 23,625.07 23,634.09 0.0K
09:27 23,637.83 23,647.33 23,637.08 23,642.60 0.0K
09:28 23,643.59 23,653.33 23,643.59 23,648.69 0.0K
09:29 23,649.19 23,654.83 23,643.35 23,646.83 0.0K
09:30 23,651.83 23,655.83 23,644.83 23,653.33 0.0K
09:31 23,652.83 23,662.83 23,651.83 23,659.17 0.0K
09:32 23,662.33 23,665.33 23,655.22 23,655.22 0.0K
09:33 23,652.75 23,659.83 23,645.38 23,648.33 0.0K
09:34 23,644.90 23,652.33 23,642.49 23,652.33 0.0K
09:35 23,648.47 23,666.33 23,648.47 23,659.75 0.0K
09:36 23,660.25 23,668.83 23,660.25 23,661.12 0.0K
09:37 23,665.83 23,670.83 23,653.67 23,653.67 0.0K
09:38 23,660.83 23,665.33 23,651.31 23,651.31 0.0K
09:39 23,656.33 23,660.33 23,650.38 23,660.33 0.0K
09:40 23,663.33 23,670.83 23,659.66 23,664.33 0.0K
09:41 23,665.33 23,669.33 23,663.33 23,666.83 0.0K
09:42 23,666.33 23,675.83 23,663.59 23,668.33 0.0K
09:43 23,667.33 23,671.33 23,664.00 23,667.33 0.0K
09:44 23,663.00 23,669.33 23,658.03 23,667.83 0.0K
09:45 23,669.33 23,672.33 23,657.41 23,662.33 0.0K
09:46 23,662.83 23,662.83 23,653.47 23,653.91 0.0K
09:47 23,651.93 23,657.33 23,647.99 23,653.94 0.0K
09:48 23,651.95 23,657.83 23,650.45 23,651.44 0.0K
09:49 23,655.42 23,663.33 23,652.29 23,652.29 0.0K
09:50 23,660.33 23,660.83 23,649.28 23,651.33 0.0K
09:51 23,652.83 23,652.83 23,641.35 23,641.85 0.0K
09:52 23,647.83 23,648.33 23,627.40 23,630.36 0.0K
09:53 23,632.33 23,640.33 23,631.34 23,638.83 0.0K
09:54 23,640.83 23,642.83 23,630.78 23,641.83 0.0K
09:55 23,643.33 23,643.33 23,632.17 23,635.12 0.0K
09:56 23,642.33 23,646.83 23,637.10 23,639.06 0.0K
09:57 23,641.05 23,644.83 23,632.15 23,639.33 0.0K
09:58 23,637.15 23,643.83 23,634.64 23,638.07 0.0K
09:59 23,643.83 23,646.33 23,631.57 23,637.33 0.0K
10:00 23,638.33 23,648.83 23,630.11 23,643.93 0.0K
10:01 23,652.83 23,656.33 23,646.64 23,655.33 0.0K
10:02 23,654.83 23,654.83 23,643.25 23,648.33 0.0K
10:03 23,645.76 23,656.33 23,643.77 23,643.77 0.0K
10:04 23,648.83 23,653.83 23,643.82 23,650.83 0.0K
10:05 23,650.33 23,650.83 23,641.41 23,641.47 0.0K
10:06 23,641.83 23,642.33 23,628.80 23,638.33 0.0K
10:07 23,640.33 23,654.33 23,635.35 23,647.20 0.0K
10:08 23,647.19 23,657.33 23,647.19 23,657.33 0.0K
10:09 23,658.83 23,658.83 23,650.50 23,651.00 0.0K
10:10 23,649.02 23,654.83 23,643.63 23,649.10 0.0K
10:11 23,646.62 23,657.83 23,646.62 23,652.33 0.0K
10:12 23,647.60 23,658.33 23,647.60 23,649.51 0.0K
10:13 23,649.00 23,658.33 23,647.98 23,651.34 0.0K
10:14 23,657.33 23,666.83 23,654.31 23,656.66 0.0K
10:15 23,659.15 23,667.83 23,656.14 23,665.33 0.0K
10:16 23,665.83 23,674.83 23,661.36 23,670.83 0.0K
10:17 23,673.83 23,673.83 23,666.83 23,666.83 0.0K
10:18 23,663.21 23,671.83 23,663.21 23,669.83 0.0K
10:19 23,670.33 23,671.33 23,657.63 23,657.63 0.0K
10:20 23,656.16 23,690.33 23,656.16 23,684.48 0.0K
10:21 23,683.99 23,690.83 23,677.42 23,683.88 0.0K
10:22 23,689.83 23,692.83 23,682.89 23,686.39 0.0K
10:23 23,692.83 23,695.33 23,682.01 23,688.33 0.0K
10:24 23,688.83 23,689.83 23,678.17 23,682.33 0.0K
10:25 23,681.33 23,683.83 23,674.34 23,676.44 0.0K
10:26 23,677.43 23,686.83 23,677.29 23,682.83 0.0K
10:27 23,678.28 23,685.33 23,677.22 23,677.78 0.0K
10:28 23,677.28 23,684.33 23,676.33 23,684.33 0.0K
10:29 23,683.83 23,684.33 23,673.26 23,673.26 0.0K
10:30 23,672.76 23,685.83 23,666.18 23,671.33 0.0K
10:31 23,664.68 23,672.83 23,659.76 23,661.25 0.0K
10:32 23,669.83 23,669.83 23,656.28 23,664.33 0.0K
10:33 23,665.33 23,676.33 23,660.20 23,670.62 0.0K
10:34 23,678.83 23,678.83 23,666.24 23,673.83 0.0K
10:35 23,674.33 23,677.83 23,666.33 23,677.33 0.0K
10:36 23,678.33 23,681.33 23,672.28 23,675.21 0.0K
10:37 23,682.83 23,687.83 23,674.65 23,678.63 0.0K
10:38 23,684.33 23,690.83 23,678.10 23,689.83 0.0K
10:39 23,688.83 23,688.83 23,676.08 23,682.09 0.0K
10:40 23,681.10 23,692.83 23,681.10 23,692.83 0.0K
10:41 23,694.33 23,694.33 23,686.48 23,687.98 0.0K
10:42 23,694.33 23,706.33 23,687.97 23,706.33 0.0K
10:43 23,700.21 23,706.83 23,696.21 23,701.33 0.0K
10:44 23,702.33 23,706.33 23,696.64 23,698.06 0.0K
10:45 23,698.55 23,712.83 23,698.52 23,705.17 0.0K
10:46 23,704.65 23,712.83 23,701.64 23,704.51 0.0K
10:47 23,711.83 23,715.33 23,701.02 23,704.99 0.0K
10:48 23,705.00 23,716.33 23,703.04 23,716.33 0.0K
10:49 23,719.33 23,722.83 23,711.16 23,715.15 0.0K
10:50 23,714.66 23,730.83 23,714.66 23,723.61 0.0K
10:51 23,729.83 23,729.83 23,707.28 23,715.33 0.0K
10:52 23,708.30 23,719.33 23,707.31 23,708.81 0.0K
10:53 23,716.83 23,723.83 23,712.64 23,712.64 0.0K
10:54 23,721.83 23,723.33 23,713.02 23,715.48 0.0K
10:55 23,719.83 23,720.33 23,708.08 23,718.83 0.0K
10:56 23,718.33 23,721.33 23,711.07 23,717.83 0.0K
10:57 23,711.06 23,723.33 23,711.05 23,721.83 0.0K
10:58 23,722.33 23,724.83 23,716.00 23,717.50 0.0K
10:59 23,724.83 23,724.83 23,707.02 23,715.83 0.0K
11:00 23,709.99 23,716.83 23,705.94 23,705.94 0.0K
11:01 23,706.43 23,715.83 23,703.26 23,703.76 0.0K
11:02 23,714.83 23,714.83 23,696.36 23,696.36 0.0K
11:03 23,703.83 23,703.83 23,690.43 23,694.85 0.0K
11:04 23,695.33 23,707.83 23,692.81 23,704.83 0.0K
11:05 23,698.19 23,700.83 23,686.75 23,686.75 0.0K
11:06 23,697.83 23,708.33 23,691.68 23,696.03 0.0K
11:07 23,706.33 23,706.33 23,695.48 23,696.42 0.0K
11:08 23,704.83 23,711.33 23,698.32 23,709.33 0.0K
11:09 23,709.83 23,711.33 23,700.72 23,711.33 0.0K
11:10 23,710.33 23,711.83 23,697.62 23,698.12 0.0K
11:11 23,709.83 23,716.33 23,702.59 23,711.83 0.0K
11:12 23,712.83 23,713.83 23,702.55 23,704.05 0.0K
11:13 23,705.55 23,713.33 23,700.04 23,701.00 0.0K
11:14 23,700.99 23,714.83 23,700.49 23,706.87 0.0K
11:15 23,706.86 23,716.33 23,702.30 23,711.83 0.0K
11:16 23,703.28 23,718.83 23,703.28 23,717.83 0.0K
11:17 23,710.14 23,717.33 23,707.03 23,716.33 0.0K
11:18 23,707.47 23,719.83 23,705.98 23,710.93 0.0K
11:19 23,719.33 23,719.33 23,705.94 23,717.83 0.0K
11:20 23,709.41 23,720.83 23,708.37 23,717.33 0.0K
11:21 23,708.37 23,717.33 23,701.00 23,703.98 0.0K
11:22 23,712.83 23,715.33 23,701.96 23,703.46 0.0K
11:23 23,705.45 23,713.83 23,702.56 23,711.33 0.0K
11:24 23,711.83 23,712.83 23,698.23 23,698.23 0.0K
11:25 23,696.75 23,711.83 23,696.75 23,702.65 0.0K
11:26 23,703.63 23,714.83 23,703.62 23,706.12 0.0K
11:27 23,713.83 23,714.33 23,702.74 23,711.33 0.0K
11:28 23,711.83 23,711.83 23,699.90 23,708.83 0.0K
11:29 23,701.97 23,705.83 23,694.04 23,694.04 0.0K
11:30 23,700.83 23,705.83 23,692.55 23,697.88 0.0K
11:31 23,704.83 23,704.83 23,686.54 23,688.54 0.0K
11:32 23,689.04 23,700.83 23,688.09 23,689.17 0.0K
11:33 23,690.18 23,702.83 23,688.72 23,695.83 0.0K
11:34 23,687.75 23,698.83 23,687.75 23,689.43 0.0K
11:35 23,685.46 23,695.83 23,676.14 23,676.14 0.0K
11:36 23,680.14 23,688.83 23,677.77 23,678.29 0.0K
11:37 23,687.83 23,691.83 23,683.24 23,687.33 0.0K
11:38 23,687.83 23,693.33 23,682.60 23,691.83 0.0K
11:39 23,692.33 23,693.33 23,682.44 23,692.83 0.0K
11:40 23,693.33 23,693.33 23,679.83 23,687.83 0.0K
11:41 23,680.33 23,689.83 23,679.30 23,688.83 0.0K
11:42 23,687.83 23,688.33 23,678.16 23,684.83 0.0K
11:43 23,683.83 23,687.33 23,674.66 23,677.62 0.0K
11:44 23,686.33 23,687.83 23,675.16 23,682.83 0.0K
11:45 23,675.17 23,680.83 23,665.87 23,666.87 0.0K
11:46 23,672.83 23,677.83 23,665.43 23,675.33 0.0K
11:47 23,674.83 23,674.83 23,663.48 23,663.48 0.0K
11:48 23,663.49 23,672.33 23,655.63 23,656.17 0.0K
11:49 23,662.83 23,668.33 23,655.20 23,660.62 0.0K
11:50 23,661.62 23,668.83 23,658.69 23,667.83 0.0K
11:51 23,668.83 23,670.83 23,661.62 23,663.58 0.0K
11:52 23,671.33 23,671.33 23,655.17 23,655.68 0.0K
11:53 23,655.19 23,666.33 23,655.19 23,657.77 0.0K
11:54 23,666.83 23,670.83 23,661.07 23,667.33 0.0K
11:55 23,666.83 23,668.83 23,658.43 23,658.43 0.0K
11:56 23,665.83 23,669.83 23,658.92 23,662.30 0.0K
11:57 23,669.33 23,669.33 23,657.22 23,666.83 0.0K
11:58 23,659.69 23,669.83 23,654.18 23,656.72 0.0K
11:59 23,665.83 23,670.33 23,655.24 23,661.71 0.0K
12:00 23,670.33 23,670.33 23,655.77 23,655.77 0.0K
12:01 23,660.83 23,661.33 23,652.32 23,656.83 0.0K
12:02 23,650.90 23,658.83 23,640.96 23,645.83 0.0K
12:03 23,644.83 23,652.83 23,636.61 23,638.14 0.0K
12:04 23,648.33 23,648.33 23,631.79 23,632.32 0.0K
12:05 23,632.33 23,642.83 23,626.99 23,631.97 0.0K
12:06 23,633.95 23,640.33 23,628.02 23,630.33 0.0K
12:07 23,630.83 23,630.83 23,617.21 23,624.33 0.0K
12:08 23,619.58 23,622.83 23,608.67 23,613.33 0.0K
12:09 23,612.83 23,619.83 23,609.65 23,619.83 0.0K
12:10 23,622.33 23,623.83 23,614.47 23,618.83 0.0K
12:11 23,619.33 23,619.83 23,609.55 23,617.33 0.0K
12:12 23,613.50 23,622.33 23,612.96 23,615.97 0.0K
12:13 23,621.33 23,622.83 23,612.54 23,613.54 0.0K
12:14 23,613.04 23,617.83 23,609.58 23,609.58 0.0K
12:15 23,616.33 23,616.83 23,607.09 23,611.33 0.0K
12:16 23,610.83 23,612.83 23,602.68 23,612.33 0.0K
12:17 23,612.83 23,618.83 23,607.15 23,618.83 0.0K
12:18 23,619.83 23,620.33 23,610.68 23,616.33 0.0K
12:19 23,615.83 23,616.33 23,602.17 23,607.33 0.0K
12:20 23,601.67 23,603.33 23,578.94 23,585.39 0.0K
12:21 23,590.83 23,591.83 23,584.37 23,585.82 0.0K
12:22 23,590.33 23,597.33 23,584.83 23,593.02 0.0K
12:23 23,593.50 23,599.83 23,589.26 23,589.26 0.0K
12:24 23,592.74 23,596.83 23,586.67 23,592.83 0.0K
12:25 23,587.15 23,594.83 23,587.14 23,587.61 0.0K
12:26 23,593.83 23,596.83 23,585.63 23,594.33 0.0K
12:27 23,592.33 23,592.83 23,579.59 23,587.83 0.0K
12:28 23,582.01 23,593.33 23,580.43 23,580.94 0.0K
12:29 23,587.33 23,592.33 23,580.53 23,580.53 0.0K
12:30 23,585.83 23,586.83 23,575.61 23,577.67 0.0K
12:31 23,583.83 23,589.83 23,576.67 23,588.83 0.0K
12:32 23,583.18 23,586.83 23,573.31 23,579.83 0.0K
12:33 23,574.80 23,589.83 23,572.82 23,580.74 0.0K
12:34 23,583.23 23,593.83 23,575.87 23,576.37 0.0K
12:35 23,576.39 23,588.33 23,575.45 23,586.33 0.0K
12:36 23,586.83 23,591.83 23,581.53 23,591.83 0.0K
12:37 23,586.59 23,592.33 23,576.25 23,576.26 0.0K
12:38 23,580.83 23,587.83 23,575.78 23,582.71 0.0K
12:39 23,583.70 23,587.33 23,574.30 23,576.80 0.0K
12:40 23,575.81 23,583.33 23,566.96 23,567.01 0.0K
12:41 23,574.33 23,580.83 23,567.51 23,578.33 0.0K
12:42 23,577.83 23,582.33 23,574.87 23,579.33 0.0K
12:43 23,579.83 23,581.83 23,572.70 23,572.70 0.0K
12:44 23,575.83 23,579.83 23,567.80 23,579.33 0.0K
12:45 23,578.33 23,578.33 23,567.76 23,577.83 0.0K
12:46 23,577.33 23,577.33 23,569.82 23,571.33 0.0K
12:47 23,571.83 23,577.33 23,562.93 23,576.33 0.0K
12:48 23,576.83 23,579.33 23,570.69 23,574.83 0.0K
12:49 23,570.15 23,577.83 23,567.61 23,573.06 0.0K
12:50 23,576.83 23,585.33 23,573.53 23,580.22 0.0K
12:51 23,580.20 23,587.83 23,577.08 23,583.02 0.0K
12:52 23,585.33 23,588.83 23,576.87 23,577.84 0.0K
12:53 23,577.83 23,585.33 23,575.25 23,582.83 0.0K
12:54 23,576.69 23,586.83 23,576.69 23,579.02 0.0K
12:55 23,585.83 23,596.33 23,581.39 23,596.33 0.0K
12:56 23,596.83 23,600.83 23,588.60 23,598.83 0.0K
12:57 23,598.33 23,599.83 23,586.23 23,586.23 0.0K
12:58 23,594.33 23,603.83 23,591.45 23,591.45 0.0K
12:59 23,591.43 23,601.33 23,590.33 23,599.83 0.0K
13:00 23,592.31 23,601.83 23,590.82 23,593.81 0.0K
13:01 23,595.30 23,609.33 23,594.80 23,600.77 0.0K
13:02 23,607.83 23,607.83 23,597.29 23,606.83 0.0K
13:03 23,606.33 23,610.83 23,598.78 23,607.83 0.0K
13:04 23,600.77 23,610.83 23,595.30 23,605.83 0.0K
13:05 23,605.33 23,606.83 23,590.83 23,598.83 0.0K
13:06 23,596.83 23,600.83 23,589.34 23,597.33 0.0K
13:07 23,597.83 23,597.83 23,584.37 23,584.37 0.0K
13:08 23,591.33 23,595.83 23,583.37 23,584.37 0.0K
13:09 23,583.87 23,605.83 23,583.87 23,605.83 0.0K
13:10 23,606.33 23,616.33 23,600.18 23,616.33 0.0K
13:11 23,609.05 23,614.83 23,604.00 23,611.33 0.0K
13:12 23,603.50 23,611.33 23,601.02 23,601.03 0.0K
13:13 23,608.33 23,613.83 23,600.54 23,612.83 0.0K
13:14 23,605.94 23,612.83 23,599.99 23,601.98 0.0K
13:15 23,602.49 23,610.83 23,595.65 23,603.33 0.0K
13:16 23,595.19 23,604.83 23,595.19 23,596.31 0.0K
13:17 23,596.32 23,604.83 23,590.97 23,600.33 0.0K
13:18 23,599.83 23,601.83 23,591.60 23,591.64 0.0K
13:19 23,591.65 23,603.33 23,590.20 23,601.83 0.0K
13:20 23,594.73 23,604.33 23,594.73 23,596.82 0.0K
13:21 23,602.83 23,611.83 23,595.83 23,604.73 0.0K
13:22 23,608.83 23,608.83 23,594.82 23,606.33 0.0K
13:23 23,599.89 23,607.83 23,599.42 23,600.98 0.0K
13:24 23,600.99 23,609.83 23,600.99 23,601.57 0.0K
13:25 23,603.06 23,609.83 23,598.59 23,599.59 0.0K
13:26 23,606.33 23,606.33 23,595.66 23,596.17 0.0K
13:27 23,595.17 23,605.33 23,592.24 23,592.24 0.0K
13:28 23,599.33 23,599.83 23,591.71 23,591.71 0.0K
13:29 23,601.33 23,604.83 23,592.54 23,592.54 0.0K
13:30 23,593.04 23,602.33 23,593.04 23,593.56 0.0K
13:31 23,599.83 23,602.83 23,589.13 23,596.07 0.0K
13:32 23,596.56 23,608.83 23,596.06 23,601.83 0.0K
13:33 23,609.33 23,610.33 23,596.79 23,596.79 0.0K
13:34 23,602.33 23,603.83 23,590.84 23,590.84 0.0K
13:35 23,590.83 23,597.83 23,585.37 23,587.86 0.0K
13:36 23,588.86 23,590.83 23,581.43 23,582.94 0.0K
13:37 23,587.83 23,589.83 23,580.00 23,587.33 0.0K
13:38 23,580.98 23,593.33 23,580.98 23,590.83 0.0K
13:39 23,583.89 23,593.33 23,583.89 23,593.33 0.0K
13:40 23,594.83 23,594.83 23,585.70 23,587.07 0.0K
13:41 23,587.06 23,600.83 23,586.46 23,591.87 0.0K
13:42 23,599.83 23,599.83 23,587.41 23,595.83 0.0K
13:43 23,596.33 23,601.83 23,588.93 23,600.83 0.0K
13:44 23,593.79 23,601.83 23,590.77 23,593.76 0.0K
13:45 23,593.75 23,602.83 23,590.25 23,596.83 0.0K
13:46 23,597.83 23,606.33 23,589.76 23,606.33 0.0K
13:47 23,608.83 23,608.83 23,597.53 23,598.53 0.0K
13:48 23,599.02 23,608.33 23,599.02 23,600.39 0.0K
13:49 23,600.38 23,613.83 23,600.38 23,605.25 0.0K
13:50 23,613.83 23,616.83 23,604.75 23,614.33 0.0K
13:51 23,613.83 23,614.83 23,605.82 23,606.88 0.0K
13:52 23,617.33 23,617.83 23,606.83 23,614.83 0.0K
13:53 23,606.34 23,618.33 23,606.34 23,608.37 0.0K
13:54 23,607.87 23,615.33 23,605.85 23,606.84 0.0K
13:55 23,606.83 23,617.33 23,605.33 23,606.72 0.0K
13:56 23,607.21 23,616.83 23,607.21 23,607.63 0.0K
13:57 23,615.83 23,621.33 23,611.54 23,619.83 0.0K
13:58 23,619.33 23,621.83 23,610.00 23,621.83 0.0K
13:59 23,620.33 23,622.33 23,612.02 23,616.01 0.0K
14:00 23,623.33 23,624.83 23,612.53 23,613.53 0.0K
14:01 23,620.83 23,628.83 23,612.04 23,628.83 0.0K
14:02 23,620.42 23,631.33 23,618.87 23,631.33 0.0K
14:03 23,622.33 23,630.83 23,619.34 23,629.33 0.0K
14:04 23,628.33 23,629.83 23,617.43 23,627.83 0.0K
14:05 23,619.35 23,628.33 23,616.41 23,625.33 0.0K
14:06 23,617.42 23,625.33 23,610.45 23,612.93 0.0K
14:07 23,613.42 23,624.83 23,611.44 23,612.43 0.0K
14:08 23,609.95 23,624.83 23,609.95 23,619.33 0.0K
14:09 23,620.33 23,621.83 23,611.00 23,620.83 0.0K
14:10 23,624.33 23,624.33 23,613.52 23,624.33 0.0K
14:11 23,623.83 23,625.33 23,614.08 23,616.06 0.0K
14:12 23,616.56 23,626.33 23,614.07 23,619.50 0.0K
14:13 23,619.49 23,628.83 23,617.39 23,617.39 0.0K
14:14 23,617.89 23,625.83 23,615.95 23,625.83 0.0K
14:15 23,627.83 23,630.83 23,619.38 23,628.83 0.0K
14:16 23,619.87 23,627.83 23,616.90 23,620.38 0.0K
14:17 23,620.37 23,632.83 23,620.36 23,622.72 0.0K
14:18 23,631.83 23,634.83 23,618.33 23,628.33 0.0K
14:19 23,627.83 23,628.83 23,618.88 23,628.83 0.0K
14:20 23,620.42 23,636.33 23,620.42 23,635.33 0.0K
14:21 23,626.76 23,635.83 23,619.30 23,625.67 0.0K
14:22 23,626.14 23,637.83 23,626.06 23,636.83 0.0K
14:23 23,627.42 23,636.33 23,625.41 23,636.33 0.0K
14:24 23,635.83 23,639.83 23,626.82 23,639.83 0.0K
14:25 23,630.80 23,645.33 23,630.80 23,644.33 0.0K
14:26 23,645.33 23,645.33 23,634.74 23,635.70 0.0K
14:27 23,643.83 23,644.83 23,633.71 23,637.67 0.0K
14:28 23,638.16 23,652.33 23,636.66 23,650.83 0.0K
14:29 23,642.14 23,652.83 23,635.81 23,635.82 0.0K
14:30 23,645.83 23,645.83 23,633.32 23,633.32 0.0K
14:31 23,641.83 23,644.33 23,631.88 23,642.33 0.0K
14:32 23,641.33 23,641.83 23,627.41 23,639.83 0.0K
14:33 23,630.83 23,643.83 23,629.83 23,641.83 0.0K
14:34 23,633.84 23,647.83 23,633.84 23,639.23 0.0K
14:35 23,645.83 23,649.83 23,637.73 23,643.11 0.0K
14:36 23,651.33 23,651.33 23,634.18 23,635.24 0.0K
14:37 23,644.83 23,645.33 23,634.77 23,644.83 0.0K
14:38 23,635.88 23,649.33 23,635.88 23,644.33 0.0K
14:39 23,644.83 23,645.33 23,633.92 23,644.83 0.0K
14:40 23,644.33 23,644.33 23,632.03 23,633.02 0.0K
14:41 23,641.83 23,645.83 23,632.86 23,634.34 0.0K
14:42 23,643.33 23,643.33 23,630.88 23,642.33 0.0K
14:43 23,633.87 23,645.33 23,632.86 23,642.83 0.0K
14:44 23,643.83 23,644.33 23,631.32 23,631.32 0.0K
14:45 23,639.83 23,645.83 23,630.82 23,636.32 0.0K
14:46 23,640.83 23,643.83 23,633.87 23,642.83 0.0K
14:47 23,634.40 23,644.83 23,633.90 23,643.33 0.0K
14:48 23,634.79 23,642.83 23,630.26 23,630.26 0.0K
14:49 23,640.33 23,644.33 23,632.21 23,635.15 0.0K
14:50 23,635.65 23,645.33 23,631.71 23,640.83 0.0K
14:51 23,641.33 23,642.83 23,630.66 23,633.54 0.0K
14:52 23,633.53 23,644.83 23,632.51 23,635.42 0.0K
14:53 23,635.92 23,653.83 23,635.92 23,652.33 0.0K
14:54 23,651.83 23,651.83 23,639.16 23,649.33 0.0K
14:55 23,649.83 23,650.83 23,639.15 23,648.83 0.0K
14:56 23,639.15 23,651.83 23,636.22 23,637.76 0.0K
14:57 23,645.83 23,647.83 23,636.28 23,638.37 0.0K
14:58 23,648.83 23,654.33 23,639.89 23,644.51 0.0K
14:59 23,645.02 23,653.83 23,640.15 23,653.83 0.0K
15:00 23,643.71 23,654.83 23,640.77 23,650.33 0.0K
15:01 23,652.83 23,655.83 23,636.40 23,645.33 0.0K
15:02 23,645.83 23,649.83 23,636.91 23,642.85 0.0K
15:03 23,651.33 23,651.83 23,635.91 23,647.83 0.0K
15:04 23,639.42 23,648.33 23,631.49 23,631.49 0.0K
15:05 23,632.00 23,641.83 23,630.04 23,632.52 0.0K
15:06 23,631.53 23,641.83 23,626.09 23,634.83 0.0K
15:07 23,627.58 23,635.83 23,626.59 23,628.06 0.0K
15:08 23,636.33 23,640.83 23,628.07 23,631.09 0.0K
15:09 23,639.83 23,644.83 23,629.15 23,634.59 0.0K
15:10 23,643.33 23,648.83 23,635.08 23,637.52 0.0K
15:11 23,638.02 23,646.83 23,634.53 23,634.53 0.0K
15:12 23,641.83 23,641.83 23,630.10 23,630.20 0.0K
15:13 23,639.83 23,644.33 23,633.19 23,642.83 0.0K
15:14 23,642.33 23,642.33 23,629.78 23,639.83 0.0K
15:15 23,637.83 23,644.33 23,627.90 23,636.33 0.0K
15:16 23,645.33 23,645.33 23,634.84 23,642.33 0.0K
15:17 23,633.93 23,639.33 23,628.13 23,638.33 0.0K
15:18 23,637.83 23,639.33 23,625.29 23,625.29 0.0K
15:19 23,625.81 23,636.83 23,619.41 23,619.92 0.0K
15:20 23,626.83 23,633.83 23,619.47 23,628.33 0.0K
15:21 23,620.47 23,635.83 23,620.47 23,624.36 0.0K
15:22 23,623.38 23,639.33 23,620.42 23,631.34 0.0K
15:23 23,640.83 23,643.83 23,630.72 23,633.69 0.0K
15:24 23,643.33 23,645.33 23,632.13 23,632.63 0.0K
15:25 23,631.14 23,637.83 23,628.22 23,635.83 0.0K
15:26 23,636.33 23,636.83 23,626.31 23,633.33 0.0K
15:27 23,634.33 23,635.83 23,622.92 23,632.83 0.0K
15:28 23,632.33 23,637.33 23,624.52 23,636.83 0.0K
15:29 23,636.33 23,637.83 23,628.03 23,630.04 0.0K
15:30 23,627.06 23,635.33 23,621.06 23,623.03 0.0K
15:31 23,633.83 23,640.83 23,627.00 23,639.33 0.0K
15:32 23,640.33 23,644.33 23,631.79 23,644.33 0.0K
15:33 23,643.83 23,647.33 23,634.73 23,637.70 0.0K
15:34 23,637.69 23,653.83 23,637.69 23,650.83 0.0K
15:35 23,652.83 23,654.83 23,642.55 23,647.83 0.0K
15:36 23,649.83 23,654.83 23,641.54 23,645.40 0.0K
15:37 23,654.83 23,664.83 23,645.39 23,664.33 0.0K
15:38 23,657.71 23,678.83 23,657.71 23,670.58 0.0K
15:39 23,670.57 23,680.83 23,661.12 23,665.11 0.0K
15:40 23,671.83 23,675.83 23,661.63 23,668.83 0.0K
15:41 23,671.83 23,675.33 23,663.05 23,665.99 0.0K
15:42 23,665.97 23,681.83 23,665.97 23,676.83 0.0K
15:43 23,677.33 23,677.83 23,659.97 23,669.33 0.0K
15:44 23,668.33 23,672.83 23,658.98 23,658.98 0.0K
15:45 23,671.83 23,678.33 23,663.95 23,667.95 0.0K
15:46 23,667.46 23,687.83 23,667.46 23,680.33 0.0K
15:47 23,671.82 23,684.83 23,669.83 23,674.32 0.0K
15:48 23,674.31 23,685.33 23,672.31 23,674.32 0.0K
15:49 23,674.82 23,687.33 23,673.83 23,680.33 0.0K
15:50 23,681.33 23,686.83 23,671.69 23,676.15 0.0K
15:51 23,686.83 23,693.33 23,676.59 23,686.33 0.0K
15:52 23,687.33 23,695.83 23,683.01 23,691.83 0.0K
15:53 23,692.33 23,693.83 23,676.10 23,677.61 0.0K
15:54 23,685.83 23,685.83 23,672.67 23,676.09 0.0K
15:55 23,675.59 23,685.33 23,667.11 23,678.33 0.0K
15:56 23,670.59 23,680.83 23,668.05 23,668.05 0.0K
15:57 23,667.54 23,681.33 23,665.55 23,680.83 0.0K
15:58 23,680.33 23,680.33 23,665.61 23,667.13 0.0K
15:59 23,677.33 23,677.83 23,660.19 23,674.33 0.0K
16:00 23,676.33 23,676.33 23,649.24 23,655.83 0.0K
16:01 23,654.83 23,659.83 23,641.40 23,641.40 0.0K
16:02 23,648.83 23,650.83 23,631.10 23,633.68 0.0K
16:03 23,634.18 23,642.83 23,625.33 23,627.33 0.0K
16:04 23,633.83 23,643.83 23,625.35 23,636.22 0.0K
16:05 23,643.83 23,654.83 23,633.72 23,643.00 0.0K
16:06 23,642.00 23,650.83 23,631.12 23,638.83 0.0K
16:07 23,638.33 23,640.33 23,628.19 23,638.33 0.0K
16:08 23,639.33 23,643.83 23,633.60 23,643.83 0.0K
16:09 23,646.33 23,649.83 23,637.01 23,639.84 0.0K
16:10 23,639.34 23,654.83 23,636.86 23,645.81 0.0K
16:11 23,654.33 23,658.83 23,645.32 23,648.23 0.0K
16:12 23,656.83 23,658.83 23,645.19 23,653.83 0.0K
16:13 23,654.33 23,656.83 23,644.10 23,656.83 0.0K
16:14 23,657.83 23,659.83 23,643.58 23,646.54 0.0K
16:15 23,656.33 23,656.33 23,644.55 23,653.83 0.0K
16:16 23,643.52 23,658.83 23,643.52 23,655.83 0.0K
16:17 23,655.33 23,655.33 23,642.38 23,653.83 0.0K
16:18 23,647.35 23,661.33 23,647.34 23,660.83 0.0K
16:19 23,651.27 23,661.83 23,650.27 23,654.19 0.0K
16:20 23,654.20 23,664.83 23,650.25 23,652.32 0.0K
16:21 23,661.33 23,662.33 23,642.55 23,657.33 0.0K
16:22 23,657.83 23,664.83 23,651.46 23,653.50 0.0K
16:23 23,663.83 23,664.83 23,650.52 23,660.83 0.0K
16:24 23,663.83 23,663.83 23,650.04 23,652.03 0.0K
16:25 23,662.83 23,662.83 23,650.60 23,653.11 0.0K
16:26 23,653.10 23,665.83 23,650.66 23,661.33 0.0K
16:27 23,652.15 23,663.33 23,649.67 23,651.67 0.0K
16:28 23,652.66 23,664.83 23,652.66 23,654.56 0.0K
16:29 23,663.33 23,666.33 23,649.54 23,666.33 0.0K
16:30 23,657.44 23,665.83 23,653.44 23,659.83 0.0K
16:31 23,660.83 23,661.83 23,647.54 23,648.02 0.0K
16:32 23,646.54 23,657.33 23,645.19 23,646.19 0.0K
16:33 23,657.83 23,659.83 23,647.22 23,647.73 0.0K
16:34 23,658.83 23,658.83 23,646.28 23,654.83 0.0K
16:35 23,645.79 23,665.33 23,645.79 23,652.16 0.0K
16:36 23,651.17 23,660.33 23,647.70 23,647.70 0.0K
16:37 23,657.83 23,659.33 23,646.69 23,658.83 0.0K
16:38 23,659.83 23,663.83 23,652.56 23,661.83 0.0K
16:39 23,662.83 23,666.83 23,654.49 23,665.83 0.0K
16:40 23,656.40 23,673.33 23,656.40 23,661.27 0.0K
16:41 23,671.83 23,671.83 23,658.26 23,660.24 0.0K
16:42 23,661.24 23,671.83 23,656.77 23,656.77 0.0K
16:43 23,657.76 23,674.83 23,656.74 23,672.83 0.0K
16:44 23,663.24 23,674.33 23,661.78 23,673.33 0.0K
16:45 23,673.83 23,674.83 23,662.30 23,663.82 0.0K
16:46 23,663.83 23,677.33 23,662.86 23,664.31 0.0K
16:47 23,666.28 23,679.83 23,666.28 23,669.16 0.0K
16:48 23,668.16 23,682.83 23,668.11 23,672.04 0.0K
16:49 23,683.33 23,685.83 23,673.52 23,682.33 0.0K
16:50 23,682.83 23,684.83 23,666.03 23,666.03 0.0K
16:51 23,674.83 23,676.33 23,665.04 23,675.83 0.0K
16:52 23,671.83 23,672.83 23,658.10 23,667.83 0.0K
16:53 23,667.33 23,670.83 23,658.58 23,661.02 0.0K
16:54 23,662.01 23,678.83 23,662.01 23,677.83 0.0K
16:55 23,680.83 23,681.83 23,668.06 23,672.09 0.0K
16:56 23,672.58 23,682.33 23,666.59 23,666.59 0.0K
16:57 23,667.59 23,678.33 23,665.10 23,666.60 0.0K
16:58 23,665.11 23,675.83 23,663.63 23,665.66 0.0K
16:59 23,676.83 23,679.83 23,666.63 23,677.33 0.0K
17:00 23,678.33 23,678.33 23,659.26 23,668.83 0.0K
17:01 23,669.33 23,671.83 23,656.34 23,666.83 0.0K
17:02 23,657.83 23,670.83 23,654.40 23,662.33 0.0K
17:03 23,662.83 23,662.83 23,645.67 23,645.68 0.0K
17:04 23,656.33 23,657.83 23,643.74 23,648.78 0.0K
17:05 23,652.75 23,665.83 23,652.35 23,664.33 0.0K
17:06 23,664.83 23,664.83 23,651.38 23,662.83 0.0K
17:07 23,659.83 23,660.83 23,642.62 23,643.12 0.0K
17:08 23,643.13 23,650.83 23,636.32 23,636.32 0.0K
17:09 23,645.83 23,645.83 23,632.95 23,632.96 0.0K
17:10 23,642.83 23,642.83 23,628.53 23,636.33 0.0K
17:11 23,636.83 23,645.83 23,631.02 23,644.83 0.0K
17:12 23,635.94 23,646.83 23,633.59 23,637.08 0.0K
17:13 23,637.58 23,646.83 23,634.60 23,646.83 0.0K
17:14 23,637.55 23,646.83 23,634.09 23,638.54 0.0K
17:15 23,648.83 23,648.83 23,632.59 23,633.59 0.0K
17:16 23,634.58 23,644.83 23,630.60 23,631.60 0.0K
17:17 23,637.83 23,643.33 23,626.19 23,634.62 0.0K
17:18 23,635.61 23,643.33 23,633.12 23,635.02 0.0K
17:19 23,644.33 23,644.83 23,628.07 23,631.56 0.0K
17:20 23,638.83 23,643.83 23,630.55 23,642.83 0.0K
17:21 23,635.55 23,645.83 23,631.61 23,644.83 0.0K
17:22 23,636.64 23,649.83 23,636.19 23,649.83 0.0K
17:23 23,641.75 23,654.33 23,641.75 23,645.80 0.0K
17:24 23,654.33 23,658.33 23,645.81 23,648.82 0.0K
17:25 23,656.83 23,657.83 23,642.39 23,649.33 0.0K
17:26 23,650.83 23,651.33 23,636.96 23,636.96 0.0K
17:27 23,635.98 23,643.83 23,626.55 23,626.55 0.0K
17:28 23,635.83 23,639.33 23,626.53 23,630.97 0.0K
17:29 23,638.33 23,641.33 23,630.89 23,637.33 0.0K
17:30 23,636.33 23,636.33 23,623.45 23,623.45 0.0K
17:31 23,631.33 23,635.83 23,621.46 23,621.46 0.0K
17:32 23,626.83 23,630.83 23,619.47 23,619.97 0.0K
17:33 23,628.83 23,630.83 23,616.99 23,619.47 0.0K
17:34 23,627.83 23,627.83 23,614.50 23,623.83 0.0K
17:35 23,615.00 23,634.83 23,612.51 23,634.83 0.0K
17:36 23,630.91 23,639.33 23,625.94 23,633.83 0.0K
17:37 23,625.44 23,634.33 23,621.46 23,622.96 0.0K
17:38 23,630.33 23,633.83 23,620.97 23,630.60 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