ドイツDAX指数 (GDAXI)

DE40
🏛️ ドイツ →
23,765.66
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 23,594.82 23,600.32 23,586.50 23,600.32 0.0K
09:00 23,594.32 23,632.82 23,594.32 23,632.82 0.0K
09:01 23,634.32 23,634.32 23,605.50 23,608.50 0.0K
09:02 23,613.32 23,613.82 23,599.50 23,601.50 0.0K
09:03 23,612.82 23,616.32 23,606.00 23,608.32 0.0K
09:04 23,606.82 23,606.82 23,578.50 23,587.82 0.0K
09:05 23,584.82 23,593.82 23,576.00 23,592.32 0.0K
09:06 23,592.82 23,593.32 23,578.00 23,591.32 0.0K
09:07 23,590.32 23,599.32 23,583.00 23,590.82 0.0K
09:08 23,589.32 23,590.82 23,576.50 23,586.82 0.0K
09:09 23,586.32 23,586.32 23,560.00 23,569.32 0.0K
09:10 23,559.00 23,575.82 23,559.00 23,573.32 0.0K
09:11 23,565.50 23,577.32 23,561.00 23,572.82 0.0K
09:12 23,573.82 23,573.82 23,557.32 23,562.32 0.0K
09:13 23,564.32 23,564.32 23,543.00 23,548.32 0.0K
09:14 23,545.32 23,548.82 23,536.50 23,544.82 0.0K
09:15 23,548.32 23,553.32 23,534.50 23,542.82 0.0K
09:16 23,544.32 23,551.82 23,526.50 23,527.50 0.0K
09:17 23,538.32 23,544.32 23,526.50 23,543.32 0.0K
09:18 23,542.82 23,544.32 23,531.50 23,541.32 0.0K
09:19 23,540.32 23,544.82 23,529.00 23,539.82 0.0K
09:20 23,539.32 23,551.32 23,528.00 23,551.32 0.0K
09:21 23,551.82 23,551.82 23,533.00 23,535.50 0.0K
09:22 23,541.32 23,541.32 23,515.50 23,515.50 0.0K
09:23 23,522.32 23,542.82 23,515.50 23,533.50 0.0K
09:24 23,534.50 23,547.32 23,529.50 23,536.32 0.0K
09:25 23,529.00 23,540.32 23,518.50 23,523.50 0.0K
09:26 23,530.82 23,532.82 23,516.00 23,516.00 0.0K
09:27 23,527.32 23,527.32 23,510.50 23,519.32 0.0K
09:28 23,520.32 23,522.32 23,511.00 23,519.32 0.0K
09:29 23,513.00 23,524.32 23,513.00 23,514.00 0.0K
09:30 23,525.32 23,531.32 23,514.50 23,514.50 0.0K
09:31 23,525.32 23,527.32 23,509.00 23,516.82 0.0K
09:32 23,518.32 23,518.32 23,495.00 23,508.32 0.0K
09:33 23,509.32 23,522.82 23,508.00 23,514.50 0.0K
09:34 23,522.32 23,524.32 23,512.00 23,520.50 0.0K
09:35 23,531.32 23,532.32 23,517.50 23,518.50 0.0K
09:36 23,517.00 23,531.82 23,513.50 23,531.32 0.0K
09:37 23,527.00 23,533.32 23,519.00 23,533.32 0.0K
09:38 23,526.50 23,543.32 23,526.00 23,543.32 0.0K
09:39 23,542.82 23,548.32 23,535.50 23,548.32 0.0K
09:40 23,547.82 23,547.82 23,538.50 23,546.32 0.0K
09:41 23,545.82 23,549.32 23,538.50 23,547.82 0.0K
09:42 23,547.32 23,555.32 23,540.00 23,549.32 0.0K
09:43 23,547.32 23,551.32 23,540.00 23,549.32 0.0K
09:44 23,548.82 23,551.32 23,541.00 23,548.82 0.0K
09:45 23,549.82 23,556.32 23,543.00 23,554.82 0.0K
09:46 23,554.32 23,563.32 23,549.50 23,556.00 0.0K
09:47 23,563.32 23,573.32 23,558.00 23,564.00 0.0K
09:48 23,571.32 23,571.32 23,564.32 23,567.32 0.0K
09:49 23,569.32 23,586.32 23,568.00 23,586.32 0.0K
09:50 23,580.50 23,585.32 23,573.50 23,585.32 0.0K
09:51 23,576.50 23,587.82 23,573.00 23,587.82 0.0K
09:52 23,581.00 23,588.32 23,578.00 23,579.00 0.0K
09:53 23,580.50 23,585.32 23,571.00 23,584.82 0.0K
09:54 23,578.00 23,586.82 23,574.50 23,581.32 0.0K
09:55 23,580.32 23,589.82 23,574.00 23,583.82 0.0K
09:56 23,577.00 23,592.32 23,577.00 23,581.50 0.0K
09:57 23,582.00 23,600.82 23,582.00 23,600.82 0.0K
09:58 23,600.32 23,601.32 23,593.00 23,596.82 0.0K
09:59 23,596.32 23,602.82 23,588.50 23,595.50 0.0K
10:00 23,602.82 23,602.82 23,586.50 23,592.82 0.0K
10:01 23,592.32 23,592.32 23,585.00 23,586.00 0.0K
10:02 23,590.82 23,593.82 23,581.50 23,584.00 0.0K
10:03 23,592.82 23,593.32 23,583.50 23,583.50 0.0K
10:04 23,588.82 23,591.82 23,581.00 23,583.00 0.0K
10:05 23,588.32 23,599.32 23,582.00 23,598.32 0.0K
10:06 23,599.82 23,602.32 23,590.00 23,598.32 0.0K
10:07 23,599.32 23,607.32 23,594.00 23,604.82 0.0K
10:08 23,601.82 23,611.32 23,598.00 23,604.50 0.0K
10:09 23,605.50 23,614.32 23,605.00 23,610.82 0.0K
10:10 23,600.00 23,610.82 23,599.50 23,601.82 0.0K
10:11 23,609.32 23,609.32 23,597.50 23,608.32 0.0K
10:12 23,602.50 23,617.32 23,602.50 23,609.82 0.0K
10:13 23,608.32 23,613.32 23,600.50 23,607.82 0.0K
10:14 23,601.00 23,605.32 23,595.00 23,595.00 0.0K
10:15 23,596.50 23,605.32 23,591.50 23,597.50 0.0K
10:16 23,597.00 23,603.32 23,592.50 23,602.32 0.0K
10:17 23,601.82 23,606.32 23,593.00 23,600.00 0.0K
10:18 23,601.00 23,606.82 23,596.00 23,602.82 0.0K
10:19 23,600.82 23,601.32 23,589.50 23,593.32 0.0K
10:20 23,586.50 23,601.82 23,586.50 23,601.32 0.0K
10:21 23,603.32 23,603.32 23,587.50 23,600.82 0.0K
10:22 23,594.50 23,601.82 23,594.00 23,599.32 0.0K
10:23 23,593.50 23,599.32 23,589.00 23,589.00 0.0K
10:24 23,588.00 23,603.32 23,588.00 23,603.32 0.0K
10:25 23,603.82 23,607.32 23,597.00 23,605.82 0.0K
10:26 23,606.32 23,606.82 23,596.00 23,601.32 0.0K
10:27 23,595.50 23,604.82 23,595.50 23,603.32 0.0K
10:28 23,602.82 23,603.32 23,591.50 23,592.00 0.0K
10:29 23,596.32 23,596.32 23,586.00 23,586.00 0.0K
10:30 23,590.32 23,597.82 23,586.50 23,597.32 0.0K
10:31 23,595.32 23,597.32 23,586.50 23,597.32 0.0K
10:32 23,592.00 23,596.32 23,582.50 23,585.50 0.0K
10:33 23,586.00 23,600.82 23,586.00 23,592.50 0.0K
10:34 23,593.00 23,603.82 23,592.00 23,595.50 0.0K
10:35 23,602.82 23,608.32 23,596.00 23,601.00 0.0K
10:36 23,605.32 23,608.32 23,600.00 23,608.32 0.0K
10:37 23,609.32 23,611.32 23,596.00 23,596.00 0.0K
10:38 23,596.50 23,608.82 23,596.50 23,598.50 0.0K
10:39 23,603.32 23,604.32 23,595.00 23,601.32 0.0K
10:40 23,599.32 23,604.32 23,589.00 23,604.32 0.0K
10:41 23,597.50 23,603.32 23,595.50 23,597.00 0.0K
10:42 23,603.32 23,604.32 23,595.50 23,595.50 0.0K
10:43 23,602.32 23,603.82 23,594.00 23,595.50 0.0K
10:44 23,594.50 23,599.32 23,588.50 23,598.32 0.0K
10:45 23,592.50 23,607.32 23,592.50 23,600.82 0.0K
10:46 23,604.32 23,604.82 23,591.00 23,596.82 0.0K
10:47 23,590.00 23,599.82 23,589.50 23,593.50 0.0K
10:48 23,594.50 23,604.32 23,592.50 23,596.00 0.0K
10:49 23,596.50 23,607.82 23,596.50 23,603.00 0.0K
10:50 23,603.50 23,611.32 23,603.50 23,604.00 0.0K
10:51 23,603.00 23,607.32 23,594.50 23,600.82 0.0K
10:52 23,595.00 23,600.82 23,587.00 23,588.00 0.0K
10:53 23,593.32 23,596.32 23,588.00 23,588.50 0.0K
10:54 23,594.82 23,594.82 23,583.50 23,585.00 0.0K
10:55 23,590.82 23,597.32 23,586.00 23,597.32 0.0K
10:56 23,598.32 23,601.82 23,593.50 23,600.32 0.0K
10:57 23,594.50 23,602.32 23,593.00 23,597.00 0.0K
10:58 23,593.50 23,603.32 23,588.00 23,593.82 0.0K
10:59 23,592.32 23,594.82 23,582.50 23,592.32 0.0K
11:00 23,590.82 23,591.32 23,576.50 23,578.50 0.0K
11:01 23,583.82 23,586.82 23,574.00 23,586.82 0.0K
11:02 23,586.32 23,588.32 23,575.00 23,588.32 0.0K
11:03 23,582.00 23,586.82 23,577.50 23,583.32 0.0K
11:04 23,576.50 23,581.32 23,567.50 23,574.32 0.0K
11:05 23,568.00 23,575.32 23,563.50 23,571.32 0.0K
11:06 23,567.00 23,582.32 23,567.00 23,582.32 0.0K
11:07 23,576.50 23,583.32 23,569.50 23,573.82 0.0K
11:08 23,572.32 23,572.32 23,562.50 23,567.82 0.0K
11:09 23,567.32 23,568.32 23,559.00 23,559.50 0.0K
11:10 23,565.32 23,566.82 23,557.00 23,559.50 0.0K
11:11 23,566.82 23,571.82 23,560.50 23,566.82 0.0K
11:12 23,560.50 23,569.32 23,559.00 23,566.82 0.0K
11:13 23,560.50 23,573.32 23,560.50 23,572.82 0.0K
11:14 23,573.32 23,579.32 23,568.50 23,573.50 0.0K
11:15 23,579.82 23,584.32 23,570.50 23,570.50 0.0K
11:16 23,576.32 23,582.82 23,570.50 23,582.32 0.0K
11:17 23,581.82 23,583.82 23,576.50 23,576.50 0.0K
11:18 23,584.32 23,589.82 23,577.50 23,587.82 0.0K
11:19 23,589.32 23,590.82 23,582.00 23,584.50 0.0K
11:20 23,583.50 23,587.82 23,577.50 23,584.32 0.0K
11:21 23,580.00 23,580.32 23,569.00 23,574.32 0.0K
11:22 23,575.32 23,577.32 23,567.50 23,575.82 0.0K
11:23 23,576.82 23,578.32 23,570.50 23,575.32 0.0K
11:24 23,576.32 23,576.82 23,570.50 23,575.82 0.0K
11:25 23,573.00 23,578.82 23,570.50 23,575.00 0.0K
11:26 23,577.32 23,577.82 23,570.50 23,572.50 0.0K
11:27 23,577.82 23,580.32 23,573.50 23,580.32 0.0K
11:28 23,576.00 23,584.32 23,575.50 23,584.32 0.0K
11:29 23,579.00 23,583.32 23,572.00 23,583.32 0.0K
11:30 23,581.82 23,581.82 23,574.00 23,576.32 0.0K
11:31 23,577.82 23,584.32 23,570.00 23,572.50 0.0K
11:32 23,577.82 23,580.32 23,566.50 23,569.32 0.0K
11:33 23,565.00 23,572.32 23,563.50 23,568.00 0.0K
11:34 23,572.32 23,572.82 23,566.50 23,568.50 0.0K
11:35 23,573.32 23,576.82 23,568.00 23,572.82 0.0K
11:36 23,568.50 23,573.32 23,567.50 23,572.82 0.0K
11:37 23,573.32 23,575.32 23,562.00 23,569.32 0.0K
11:38 23,566.32 23,570.32 23,561.50 23,565.50 0.0K
11:39 23,568.32 23,571.32 23,563.00 23,566.50 0.0K
11:40 23,569.32 23,572.82 23,562.00 23,569.82 0.0K
11:41 23,565.50 23,574.32 23,565.00 23,574.32 0.0K
11:42 23,575.32 23,579.32 23,567.00 23,571.32 0.0K
11:43 23,570.32 23,575.32 23,568.00 23,570.00 0.0K
11:44 23,574.82 23,577.82 23,570.50 23,575.32 0.0K
11:45 23,570.50 23,578.82 23,570.50 23,578.32 0.0K
11:46 23,573.50 23,579.32 23,571.50 23,576.32 0.0K
11:47 23,577.82 23,582.32 23,575.00 23,578.00 0.0K
11:48 23,579.50 23,585.32 23,574.00 23,585.32 0.0K
11:49 23,581.50 23,585.32 23,578.00 23,583.82 0.0K
11:50 23,584.32 23,585.32 23,577.50 23,580.50 0.0K
11:51 23,584.32 23,588.32 23,578.50 23,584.50 0.0K
11:52 23,594.32 23,594.32 23,584.50 23,587.82 0.0K
11:53 23,583.50 23,589.82 23,582.50 23,589.82 0.0K
11:54 23,589.32 23,589.82 23,582.50 23,582.50 0.0K
11:55 23,583.00 23,592.32 23,582.00 23,590.82 0.0K
11:56 23,588.00 23,590.32 23,581.50 23,581.50 0.0K
11:57 23,581.50 23,587.82 23,581.00 23,581.00 0.0K
11:58 23,584.32 23,584.32 23,577.00 23,582.82 0.0K
11:59 23,583.32 23,584.32 23,577.50 23,580.00 0.0K
12:00 23,583.82 23,583.82 23,573.50 23,578.32 0.0K
12:01 23,579.32 23,579.32 23,569.00 23,569.00 0.0K
12:02 23,569.50 23,572.82 23,563.00 23,565.00 0.0K
12:03 23,565.50 23,571.82 23,565.50 23,567.00 0.0K
12:04 23,569.82 23,574.82 23,566.00 23,573.50 0.0K
12:05 23,576.82 23,579.32 23,572.00 23,579.32 0.0K
12:06 23,575.50 23,589.32 23,575.00 23,589.32 0.0K
12:07 23,584.50 23,588.82 23,582.00 23,582.00 0.0K
12:08 23,581.50 23,587.32 23,580.00 23,582.82 0.0K
12:09 23,583.32 23,587.32 23,582.00 23,582.00 0.0K
12:10 23,585.82 23,589.82 23,580.00 23,589.82 0.0K
12:11 23,589.32 23,593.82 23,586.00 23,588.00 0.0K
12:12 23,588.50 23,594.82 23,585.50 23,593.32 0.0K
12:13 23,593.82 23,594.32 23,589.00 23,593.82 0.0K
12:14 23,590.00 23,594.82 23,589.00 23,593.82 0.0K
12:15 23,591.00 23,595.82 23,587.50 23,590.50 0.0K
12:16 23,591.00 23,595.82 23,586.00 23,586.00 0.0K
12:17 23,590.32 23,595.32 23,586.00 23,594.32 0.0K
12:18 23,590.50 23,597.32 23,590.50 23,596.32 0.0K
12:19 23,594.82 23,597.32 23,590.00 23,596.82 0.0K
12:20 23,597.82 23,599.82 23,592.50 23,599.32 0.0K
12:21 23,595.50 23,604.32 23,595.50 23,600.50 0.0K
12:22 23,598.00 23,603.32 23,592.00 23,596.82 0.0K
12:23 23,596.32 23,599.32 23,591.50 23,595.50 0.0K
12:24 23,594.00 23,598.82 23,594.00 23,594.00 0.0K
12:25 23,595.82 23,595.82 23,587.00 23,587.50 0.0K
12:26 23,590.32 23,596.82 23,586.50 23,593.00 0.0K
12:27 23,598.82 23,599.32 23,591.50 23,598.82 0.0K
12:28 23,594.00 23,598.32 23,588.00 23,588.00 0.0K
12:29 23,588.50 23,592.32 23,586.00 23,586.00 0.0K
12:30 23,590.82 23,594.82 23,583.50 23,594.32 0.0K
12:31 23,590.50 23,596.32 23,590.50 23,592.00 0.0K
12:32 23,592.32 23,592.32 23,586.50 23,587.00 0.0K
12:33 23,587.50 23,591.82 23,584.00 23,587.32 0.0K
12:34 23,586.32 23,586.82 23,580.50 23,585.82 0.0K
12:35 23,585.32 23,588.32 23,579.50 23,581.00 0.0K
12:36 23,586.32 23,588.32 23,580.50 23,582.50 0.0K
12:37 23,581.50 23,585.82 23,579.00 23,579.50 0.0K
12:38 23,580.00 23,585.82 23,579.00 23,581.00 0.0K
12:39 23,580.50 23,588.82 23,580.50 23,581.50 0.0K
12:40 23,588.82 23,593.82 23,584.00 23,590.82 0.0K
12:41 23,585.00 23,590.32 23,579.50 23,585.82 0.0K
12:42 23,581.00 23,589.82 23,581.00 23,584.00 0.0K
12:43 23,584.50 23,593.32 23,584.50 23,587.00 0.0K
12:44 23,591.82 23,593.32 23,585.50 23,593.32 0.0K
12:45 23,594.32 23,605.32 23,592.00 23,604.82 0.0K
12:46 23,606.32 23,606.82 23,600.00 23,606.32 0.0K
12:47 23,607.32 23,609.32 23,602.00 23,608.32 0.0K
12:48 23,607.82 23,614.32 23,603.00 23,606.50 0.0K
12:49 23,606.00 23,611.82 23,604.00 23,604.00 0.0K
12:50 23,605.00 23,609.32 23,601.00 23,603.00 0.0K
12:51 23,607.32 23,618.32 23,602.00 23,617.32 0.0K
12:52 23,612.50 23,621.32 23,612.50 23,616.32 0.0K
12:53 23,615.82 23,618.32 23,609.50 23,616.82 0.0K
12:54 23,616.32 23,617.32 23,610.50 23,610.50 0.0K
12:55 23,615.32 23,615.32 23,604.50 23,611.82 0.0K
12:56 23,606.00 23,611.32 23,598.00 23,604.32 0.0K
12:57 23,600.50 23,608.32 23,598.00 23,601.00 0.0K
12:58 23,601.50 23,612.32 23,600.50 23,601.00 0.0K
12:59 23,606.32 23,606.32 23,599.00 23,604.82 0.0K
13:00 23,606.82 23,606.82 23,599.00 23,599.00 0.0K
13:01 23,600.50 23,607.32 23,598.00 23,606.32 0.0K
13:02 23,607.32 23,613.32 23,604.50 23,609.82 0.0K
13:03 23,609.32 23,612.82 23,604.82 23,604.82 0.0K
13:04 23,603.32 23,604.32 23,597.50 23,602.32 0.0K
13:05 23,602.82 23,603.32 23,590.00 23,590.00 0.0K
13:06 23,589.50 23,596.32 23,586.00 23,591.00 0.0K
13:07 23,590.50 23,595.32 23,588.00 23,588.50 0.0K
13:08 23,589.00 23,594.82 23,587.00 23,592.32 0.0K
13:09 23,587.50 23,595.32 23,587.00 23,594.32 0.0K
13:10 23,595.32 23,595.32 23,587.50 23,594.32 0.0K
13:11 23,589.50 23,594.82 23,586.00 23,587.00 0.0K
13:12 23,592.32 23,592.32 23,580.50 23,586.50 0.0K
13:13 23,591.82 23,593.82 23,585.50 23,587.00 0.0K
13:14 23,582.00 23,592.32 23,581.50 23,591.32 0.0K
13:15 23,591.82 23,593.32 23,582.00 23,582.00 0.0K
13:16 23,581.50 23,587.32 23,575.00 23,580.32 0.0K
13:17 23,580.82 23,583.82 23,575.50 23,579.32 0.0K
13:18 23,573.50 23,579.32 23,572.00 23,578.32 0.0K
13:19 23,572.50 23,576.82 23,569.50 23,571.00 0.0K
13:20 23,570.50 23,580.82 23,570.50 23,575.00 0.0K
13:21 23,575.50 23,582.32 23,572.50 23,578.32 0.0K
13:22 23,572.00 23,578.32 23,569.50 23,576.32 0.0K
13:23 23,570.50 23,572.82 23,563.50 23,568.82 0.0K
13:24 23,568.32 23,575.32 23,563.00 23,569.50 0.0K
13:25 23,573.82 23,573.82 23,563.50 23,564.00 0.0K
13:26 23,566.32 23,569.32 23,562.50 23,569.32 0.0K
13:27 23,568.82 23,568.82 23,557.50 23,565.32 0.0K
13:28 23,560.50 23,570.32 23,559.00 23,570.32 0.0K
13:29 23,565.50 23,569.32 23,558.50 23,564.32 0.0K
13:30 23,559.00 23,566.32 23,554.50 23,560.32 0.0K
13:31 23,558.82 23,559.82 23,553.00 23,558.32 0.0K
13:32 23,554.32 23,556.32 23,549.00 23,556.32 0.0K
13:33 23,559.32 23,562.82 23,552.00 23,561.82 0.0K
13:34 23,560.82 23,565.32 23,557.50 23,558.50 0.0K
13:35 23,563.32 23,563.32 23,551.50 23,557.00 0.0K
13:36 23,558.00 23,563.82 23,553.00 23,553.00 0.0K
13:37 23,558.82 23,560.32 23,552.00 23,552.00 0.0K
13:38 23,558.82 23,561.32 23,554.00 23,560.82 0.0K
13:39 23,560.32 23,562.32 23,554.50 23,555.50 0.0K
13:40 23,560.82 23,562.32 23,555.50 23,560.82 0.0K
13:41 23,554.50 23,560.32 23,548.00 23,549.50 0.0K
13:42 23,545.00 23,553.32 23,545.00 23,548.50 0.0K
13:43 23,549.50 23,557.82 23,549.00 23,557.32 0.0K
13:44 23,558.32 23,566.32 23,552.50 23,559.50 0.0K
13:45 23,564.82 23,570.32 23,556.50 23,565.00 0.0K
13:46 23,564.00 23,568.82 23,559.50 23,563.50 0.0K
13:47 23,569.32 23,572.32 23,564.50 23,572.32 0.0K
13:48 23,567.00 23,573.32 23,558.50 23,558.50 0.0K
13:49 23,563.82 23,573.32 23,557.50 23,566.32 0.0K
13:50 23,565.32 23,584.32 23,560.50 23,584.32 0.0K
13:51 23,584.82 23,598.32 23,579.50 23,589.82 0.0K
13:52 23,588.32 23,589.82 23,577.00 23,582.32 0.0K
13:53 23,586.32 23,599.32 23,581.00 23,592.00 0.0K
13:54 23,601.82 23,601.82 23,588.00 23,596.00 0.0K
13:55 23,594.50 23,603.32 23,592.50 23,595.00 0.0K
13:56 23,599.82 23,607.82 23,591.50 23,600.00 0.0K
13:57 23,599.50 23,604.32 23,592.50 23,592.50 0.0K
13:58 23,598.32 23,606.32 23,593.50 23,605.32 0.0K
13:59 23,607.32 23,616.82 23,604.00 23,615.32 0.0K
14:00 23,614.82 23,620.32 23,612.00 23,616.82 0.0K
14:01 23,617.32 23,628.32 23,613.00 23,627.32 0.0K
14:02 23,627.82 23,630.82 23,623.00 23,630.82 0.0K
14:03 23,632.32 23,646.32 23,625.50 23,640.50 0.0K
14:04 23,653.00 23,663.82 23,647.00 23,663.82 0.0K
14:05 23,658.50 23,664.82 23,647.50 23,649.00 0.0K
14:06 23,652.32 23,655.82 23,645.00 23,650.82 0.0K
14:07 23,649.32 23,654.82 23,641.50 23,646.82 0.0K
14:08 23,645.82 23,651.32 23,639.50 23,651.32 0.0K
14:09 23,650.32 23,658.32 23,650.00 23,657.32 0.0K
14:10 23,658.32 23,665.32 23,657.50 23,660.82 0.0K
14:11 23,659.32 23,660.32 23,647.50 23,653.82 0.0K
14:12 23,649.50 23,653.82 23,640.00 23,641.00 0.0K
14:13 23,648.82 23,652.82 23,639.00 23,641.50 0.0K
14:14 23,642.00 23,653.32 23,642.00 23,648.50 0.0K
14:15 23,653.82 23,655.32 23,642.00 23,642.00 0.0K
14:16 23,647.32 23,655.32 23,642.00 23,649.50 0.0K
14:17 23,649.50 23,657.32 23,647.50 23,654.82 0.0K
14:18 23,656.32 23,656.82 23,644.00 23,652.32 0.0K
14:19 23,646.50 23,651.82 23,641.00 23,646.00 0.0K
14:20 23,651.32 23,655.82 23,641.00 23,650.50 0.0K
14:21 23,657.32 23,657.32 23,640.00 23,640.00 0.0K
14:22 23,644.82 23,644.82 23,633.00 23,633.50 0.0K
14:23 23,638.82 23,646.32 23,632.50 23,646.32 0.0K
14:24 23,640.00 23,650.32 23,640.00 23,649.82 0.0K
14:25 23,645.00 23,652.32 23,641.50 23,642.50 0.0K
14:26 23,652.82 23,652.82 23,643.50 23,652.82 0.0K
14:27 23,647.00 23,658.82 23,647.00 23,651.00 0.0K
14:28 23,656.82 23,658.82 23,648.00 23,650.00 0.0K
14:29 23,649.50 23,658.82 23,649.50 23,655.82 0.0K
14:30 23,650.00 23,659.82 23,650.00 23,658.32 0.0K
14:31 23,657.82 23,657.82 23,641.50 23,648.32 0.0K
14:32 23,643.50 23,647.32 23,640.00 23,641.50 0.0K
14:33 23,648.32 23,651.32 23,641.00 23,647.32 0.0K
14:34 23,646.32 23,657.82 23,644.00 23,645.00 0.0K
14:35 23,644.00 23,652.32 23,644.00 23,646.00 0.0K
14:36 23,652.32 23,662.82 23,647.00 23,656.00 0.0K
14:37 23,660.32 23,664.32 23,646.00 23,652.82 0.0K
14:38 23,652.32 23,658.32 23,650.50 23,658.32 0.0K
14:39 23,659.32 23,660.82 23,653.50 23,653.50 0.0K
14:40 23,654.50 23,664.32 23,654.50 23,663.82 0.0K
14:41 23,663.32 23,664.32 23,651.50 23,651.50 0.0K
14:42 23,657.32 23,663.82 23,652.50 23,663.82 0.0K
14:43 23,665.32 23,666.32 23,647.00 23,652.32 0.0K
14:44 23,651.32 23,652.32 23,644.50 23,652.32 0.0K
14:45 23,654.32 23,654.32 23,646.50 23,653.32 0.0K
14:46 23,647.00 23,653.32 23,645.00 23,647.50 0.0K
14:47 23,652.82 23,653.82 23,646.50 23,646.50 0.0K
14:48 23,645.50 23,651.82 23,638.00 23,639.00 0.0K
14:49 23,646.32 23,649.32 23,639.50 23,648.32 0.0K
14:50 23,647.82 23,651.32 23,643.50 23,646.50 0.0K
14:51 23,645.50 23,650.32 23,643.00 23,647.32 0.0K
14:52 23,645.32 23,647.32 23,637.00 23,642.82 0.0K
14:53 23,643.32 23,643.32 23,629.50 23,630.00 0.0K
14:54 23,635.82 23,636.32 23,625.50 23,632.82 0.0K
14:55 23,627.50 23,633.32 23,622.00 23,622.00 0.0K
14:56 23,626.32 23,628.32 23,617.00 23,617.50 0.0K
14:57 23,621.32 23,630.82 23,617.00 23,627.50 0.0K
14:58 23,633.32 23,633.32 23,626.50 23,633.32 0.0K
14:59 23,635.32 23,636.82 23,625.00 23,631.32 0.0K
15:00 23,625.00 23,639.32 23,625.00 23,638.32 0.0K
15:01 23,636.82 23,638.32 23,625.50 23,636.32 0.0K
15:02 23,633.32 23,634.82 23,627.50 23,627.50 0.0K
15:03 23,633.32 23,649.82 23,626.00 23,644.00 0.0K
15:04 23,649.82 23,649.82 23,636.00 23,636.50 0.0K
15:05 23,637.00 23,651.82 23,636.00 23,651.32 0.0K
15:06 23,653.32 23,655.82 23,645.50 23,645.50 0.0K
15:07 23,651.32 23,658.82 23,645.50 23,651.50 0.0K
15:08 23,657.82 23,669.82 23,651.00 23,663.50 0.0K
15:09 23,669.32 23,671.32 23,650.50 23,656.32 0.0K
15:10 23,649.50 23,676.32 23,649.50 23,676.32 0.0K
15:11 23,671.50 23,687.82 23,671.50 23,681.00 0.0K
15:12 23,688.32 23,688.32 23,675.00 23,675.00 0.0K
15:13 23,675.50 23,683.32 23,675.50 23,675.50 0.0K
15:14 23,680.32 23,680.32 23,667.50 23,673.82 0.0K
15:15 23,674.32 23,678.82 23,668.50 23,676.82 0.0K
15:16 23,671.50 23,684.32 23,671.50 23,679.00 0.0K
15:17 23,685.32 23,685.32 23,669.50 23,669.50 0.0K
15:18 23,677.32 23,678.82 23,667.50 23,672.50 0.0K
15:19 23,677.82 23,689.32 23,671.00 23,678.00 0.0K
15:20 23,684.82 23,685.32 23,676.50 23,683.32 0.0K
15:21 23,683.82 23,690.32 23,680.00 23,689.82 0.0K
15:22 23,683.50 23,690.32 23,673.50 23,685.32 0.0K
15:23 23,684.82 23,685.82 23,678.00 23,684.82 0.0K
15:24 23,685.32 23,689.32 23,677.00 23,678.00 0.0K
15:25 23,682.82 23,685.82 23,675.50 23,682.32 0.0K
15:26 23,675.00 23,684.82 23,675.00 23,675.50 0.0K
15:27 23,676.00 23,684.32 23,675.00 23,682.32 0.0K
15:28 23,684.32 23,684.32 23,674.00 23,683.32 0.0K
15:29 23,677.00 23,686.32 23,676.00 23,682.32 0.0K
15:30 23,681.32 23,687.32 23,674.82 23,675.32 0.0K
15:31 23,668.50 23,685.32 23,668.50 23,676.00 0.0K
15:32 23,681.82 23,692.32 23,681.00 23,685.50 0.0K
15:33 23,692.32 23,692.32 23,678.50 23,680.00 0.0K
15:34 23,687.32 23,694.32 23,682.50 23,686.00 0.0K
15:35 23,693.82 23,701.32 23,685.50 23,692.82 0.0K
15:36 23,693.32 23,694.82 23,680.50 23,684.50 0.0K
15:37 23,691.32 23,691.32 23,683.00 23,683.00 0.0K
15:38 23,692.32 23,694.82 23,682.50 23,683.00 0.0K
15:39 23,690.32 23,696.82 23,683.00 23,692.32 0.0K
15:40 23,694.32 23,702.82 23,687.50 23,702.32 0.0K
15:41 23,701.32 23,701.32 23,690.00 23,695.50 0.0K
15:42 23,699.32 23,702.32 23,690.50 23,694.00 0.0K
15:43 23,694.50 23,702.32 23,683.50 23,690.32 0.0K
15:44 23,684.32 23,690.32 23,678.50 23,685.82 0.0K
15:45 23,687.32 23,689.82 23,678.00 23,682.50 0.0K
15:46 23,687.32 23,690.32 23,679.50 23,684.50 0.0K
15:47 23,683.00 23,693.32 23,678.00 23,684.32 0.0K
15:48 23,685.32 23,696.32 23,679.00 23,688.32 0.0K
15:49 23,680.82 23,681.32 23,666.50 23,670.32 0.0K
15:50 23,672.32 23,675.32 23,663.00 23,663.50 0.0K
15:51 23,667.32 23,667.32 23,645.50 23,654.32 0.0K
15:52 23,648.00 23,663.32 23,647.50 23,659.32 0.0K
15:53 23,658.82 23,662.32 23,650.50 23,655.00 0.0K
15:54 23,661.32 23,661.32 23,652.50 23,655.00 0.0K
15:55 23,664.82 23,669.32 23,658.00 23,658.00 0.0K
15:56 23,663.32 23,663.32 23,644.50 23,653.32 0.0K
15:57 23,654.32 23,657.32 23,646.00 23,655.32 0.0K
15:58 23,656.32 23,658.32 23,645.50 23,651.32 0.0K
15:59 23,652.32 23,653.32 23,643.00 23,650.50 0.0K
16:00 23,652.50 23,664.82 23,646.50 23,646.50 0.0K
16:01 23,646.00 23,658.32 23,646.00 23,657.32 0.0K
16:02 23,658.32 23,658.32 23,645.00 23,646.50 0.0K
16:03 23,654.32 23,659.82 23,643.00 23,652.50 0.0K
16:04 23,660.32 23,665.32 23,652.00 23,656.00 0.0K
16:05 23,657.00 23,665.82 23,650.50 23,655.82 0.0K
16:06 23,655.32 23,659.32 23,646.50 23,646.50 0.0K
16:07 23,654.32 23,660.32 23,645.00 23,660.32 0.0K
16:08 23,659.32 23,659.82 23,647.50 23,658.32 0.0K
16:09 23,657.82 23,660.82 23,651.50 23,655.50 0.0K
16:10 23,653.00 23,665.32 23,653.00 23,663.82 0.0K
16:11 23,657.00 23,665.32 23,655.00 23,657.00 0.0K
16:12 23,665.82 23,665.82 23,651.00 23,663.32 0.0K
16:13 23,662.32 23,672.32 23,656.00 23,671.82 0.0K
16:14 23,667.50 23,685.32 23,665.50 23,683.82 0.0K
16:15 23,678.00 23,684.32 23,669.50 23,676.82 0.0K
16:16 23,677.82 23,681.82 23,670.50 23,681.32 0.0K
16:17 23,672.50 23,684.32 23,672.50 23,676.00 0.0K
16:18 23,676.50 23,684.82 23,672.00 23,672.50 0.0K
16:19 23,672.50 23,686.32 23,672.50 23,684.82 0.0K
16:20 23,678.00 23,690.32 23,678.00 23,679.00 0.0K
16:21 23,686.32 23,689.32 23,679.00 23,688.82 0.0K
16:22 23,688.32 23,698.32 23,681.50 23,698.32 0.0K
16:23 23,697.82 23,697.82 23,682.00 23,690.32 0.0K
16:24 23,682.50 23,690.32 23,680.50 23,683.00 0.0K
16:25 23,682.50 23,691.82 23,677.50 23,682.50 0.0K
16:26 23,689.32 23,691.32 23,680.00 23,690.32 0.0K
16:27 23,690.82 23,690.82 23,677.00 23,690.82 0.0K
16:28 23,691.32 23,697.32 23,687.50 23,695.82 0.0K
16:29 23,688.00 23,701.32 23,688.00 23,694.00 0.0K
16:30 23,694.50 23,705.82 23,694.50 23,699.00 0.0K
16:31 23,705.32 23,714.32 23,698.00 23,705.50 0.0K
16:32 23,714.82 23,715.32 23,702.00 23,712.32 0.0K
16:33 23,712.82 23,715.82 23,705.50 23,706.00 0.0K
16:34 23,710.32 23,715.32 23,706.00 23,713.82 0.0K
16:35 23,714.32 23,724.32 23,705.50 23,716.00 0.0K
16:36 23,715.50 23,727.32 23,713.50 23,725.32 0.0K
16:37 23,726.32 23,733.32 23,718.00 23,731.32 0.0K
16:38 23,724.00 23,730.82 23,720.00 23,720.00 0.0K
16:39 23,728.32 23,734.82 23,720.00 23,732.32 0.0K
16:40 23,732.82 23,740.32 23,727.50 23,730.00 0.0K
16:41 23,730.50 23,738.32 23,729.50 23,738.32 0.0K
16:42 23,738.82 23,741.32 23,731.50 23,734.00 0.0K
16:43 23,740.82 23,743.32 23,731.00 23,737.32 0.0K
16:44 23,738.32 23,738.32 23,727.00 23,733.32 0.0K
16:45 23,726.50 23,731.32 23,717.50 23,725.82 0.0K
16:46 23,718.50 23,727.32 23,710.50 23,721.32 0.0K
16:47 23,722.32 23,722.32 23,712.50 23,720.32 0.0K
16:48 23,717.32 23,721.32 23,710.00 23,712.00 0.0K
16:49 23,719.82 23,723.32 23,710.00 23,720.32 0.0K
16:50 23,713.50 23,719.32 23,709.50 23,711.50 0.0K
16:51 23,710.50 23,725.82 23,710.50 23,718.00 0.0K
16:52 23,717.50 23,729.32 23,716.00 23,726.82 0.0K
16:53 23,725.32 23,726.32 23,710.50 23,711.50 0.0K
16:54 23,714.00 23,718.82 23,706.50 23,714.32 0.0K
16:55 23,715.32 23,716.32 23,704.00 23,713.32 0.0K
16:56 23,705.50 23,712.82 23,700.50 23,708.82 0.0K
16:57 23,711.32 23,711.32 23,699.50 23,707.32 0.0K
16:58 23,699.50 23,709.32 23,697.50 23,702.00 0.0K
16:59 23,700.00 23,708.32 23,696.00 23,708.32 0.0K
17:00 23,706.32 23,706.32 23,687.00 23,694.32 0.0K
17:01 23,693.32 23,693.32 23,674.50 23,683.82 0.0K
17:02 23,679.00 23,698.82 23,677.50 23,690.50 0.0K
17:03 23,692.50 23,701.32 23,688.00 23,695.82 0.0K
17:04 23,688.50 23,697.32 23,686.00 23,696.32 0.0K
17:05 23,698.32 23,701.32 23,688.50 23,689.50 0.0K
17:06 23,691.00 23,699.32 23,683.00 23,691.32 0.0K
17:07 23,684.00 23,698.32 23,684.00 23,690.50 0.0K
17:08 23,697.82 23,704.32 23,688.00 23,702.32 0.0K
17:09 23,701.82 23,706.32 23,693.50 23,699.00 0.0K
17:10 23,704.32 23,707.32 23,693.50 23,701.82 0.0K
17:11 23,695.00 23,702.32 23,681.00 23,681.00 0.0K
17:12 23,689.32 23,700.82 23,681.50 23,695.00 0.0K
17:13 23,703.32 23,703.32 23,692.00 23,700.32 0.0K
17:14 23,693.50 23,697.82 23,681.00 23,688.82 0.0K
17:15 23,689.82 23,693.32 23,681.50 23,681.50 0.0K
17:16 23,690.32 23,692.32 23,677.00 23,679.50 0.0K
17:17 23,686.82 23,692.32 23,679.50 23,686.82 0.0K
17:18 23,679.50 23,688.82 23,672.50 23,672.50 0.0K
17:19 23,673.00 23,686.32 23,673.00 23,686.32 0.0K
17:20 23,686.82 23,700.32 23,680.00 23,700.32 0.0K
17:21 23,693.50 23,700.82 23,688.50 23,697.82 0.0K
17:22 23,690.50 23,698.32 23,685.00 23,694.32 0.0K
17:23 23,693.82 23,703.82 23,687.00 23,696.50 0.0K
17:24 23,703.82 23,706.82 23,697.50 23,698.50 0.0K
17:25 23,708.82 23,710.32 23,694.00 23,701.82 0.0K
17:26 23,700.32 23,700.32 23,684.50 23,694.32 0.0K
17:27 23,686.00 23,693.32 23,682.50 23,682.50 0.0K
17:28 23,690.32 23,693.32 23,682.50 23,683.00 0.0K
17:29 23,691.82 23,696.32 23,679.00 23,679.00 0.0K
17:30 23,687.32 23,690.32 23,677.00 23,688.82 0.0K
17:31 23,688.32 23,691.32 23,677.50 23,679.00 0.0K
17:32 23,687.32 23,690.32 23,678.00 23,687.32 0.0K
17:33 23,688.32 23,688.32 23,667.00 23,672.82 0.0K
17:34 23,671.32 23,678.32 23,666.50 23,673.82 0.0K
17:35 23,675.32 23,680.32 23,670.00 23,670.50 0.0K
17:36 23,669.50 23,678.32 23,668.00 23,676.32 0.0K
17:37 23,677.32 23,681.32 23,666.50 23,681.32 0.0K
17:38 23,673.00 23,682.32 23,672.00 23,681.70 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