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 23,609.28 23,619.78 23,602.34 23,614.78 0.0K
09:00 23,617.78 23,631.28 23,612.28 23,616.78 0.0K
09:01 23,611.16 23,631.78 23,601.22 23,601.22 0.0K
09:02 23,605.28 23,614.78 23,603.78 23,610.28 0.0K
09:03 23,612.28 23,612.28 23,584.31 23,592.78 0.0K
09:04 23,591.78 23,605.28 23,590.28 23,604.78 0.0K
09:05 23,605.28 23,613.28 23,590.86 23,611.78 0.0K
09:06 23,610.78 23,632.78 23,608.17 23,632.78 0.0K
09:07 23,633.78 23,640.78 23,629.78 23,633.78 0.0K
09:08 23,629.07 23,639.78 23,629.07 23,635.92 0.0K
09:09 23,636.91 23,639.39 23,628.49 23,629.51 0.0K
09:10 23,634.78 23,637.28 23,626.65 23,629.67 0.0K
09:11 23,630.78 23,644.28 23,627.68 23,628.56 0.0K
09:12 23,633.78 23,635.78 23,625.69 23,626.20 0.0K
09:13 23,626.71 23,645.28 23,620.83 23,641.28 0.0K
09:14 23,640.28 23,644.28 23,632.64 23,638.78 0.0K
09:15 23,639.78 23,639.78 23,610.51 23,610.51 0.0K
09:16 23,614.78 23,620.28 23,607.59 23,609.66 0.0K
09:17 23,609.17 23,618.28 23,609.17 23,610.25 0.0K
09:18 23,610.75 23,614.28 23,605.37 23,605.88 0.0K
09:19 23,603.41 23,608.28 23,600.32 23,602.78 0.0K
09:20 23,599.39 23,615.28 23,599.39 23,615.28 0.0K
09:21 23,611.76 23,625.28 23,611.76 23,625.28 0.0K
09:22 23,626.28 23,630.28 23,621.95 23,630.28 0.0K
09:23 23,628.78 23,636.28 23,621.95 23,629.78 0.0K
09:24 23,626.47 23,634.28 23,625.52 23,627.50 0.0K
09:25 23,631.98 23,635.78 23,628.01 23,630.59 0.0K
09:26 23,632.78 23,638.78 23,628.10 23,635.18 0.0K
09:27 23,636.78 23,649.28 23,634.22 23,646.11 0.0K
09:28 23,650.28 23,657.28 23,646.58 23,654.78 0.0K
09:29 23,655.78 23,662.28 23,652.07 23,658.70 0.0K
09:30 23,660.28 23,666.28 23,656.72 23,660.28 0.0K
09:31 23,660.78 23,660.78 23,649.53 23,656.28 0.0K
09:32 23,652.06 23,657.28 23,648.66 23,652.16 0.0K
09:33 23,651.66 23,658.78 23,649.80 23,651.33 0.0K
09:34 23,651.35 23,658.28 23,650.38 23,657.28 0.0K
09:35 23,656.78 23,661.78 23,651.28 23,661.28 0.0K
09:36 23,660.78 23,661.78 23,647.56 23,651.78 0.0K
09:37 23,652.78 23,652.78 23,642.20 23,643.78 0.0K
09:38 23,647.28 23,651.78 23,643.73 23,643.73 0.0K
09:39 23,645.78 23,647.28 23,640.44 23,646.28 0.0K
09:40 23,641.92 23,651.78 23,639.94 23,651.78 0.0K
09:41 23,650.30 23,652.78 23,646.33 23,650.80 0.0K
09:42 23,655.28 23,660.78 23,652.28 23,657.58 0.0K
09:43 23,657.28 23,660.78 23,653.08 23,657.51 0.0K
09:44 23,660.49 23,672.28 23,660.49 23,669.18 0.0K
09:45 23,668.78 23,670.78 23,662.21 23,670.78 0.0K
09:46 23,671.28 23,673.28 23,667.03 23,670.28 0.0K
09:47 23,666.53 23,669.28 23,661.48 23,668.28 0.0K
09:48 23,666.28 23,674.28 23,666.28 23,673.28 0.0K
09:49 23,674.78 23,676.28 23,668.13 23,670.58 0.0K
09:50 23,675.28 23,677.28 23,666.58 23,673.28 0.0K
09:51 23,669.06 23,675.78 23,667.56 23,668.59 0.0K
09:52 23,668.78 23,669.28 23,655.77 23,656.29 0.0K
09:53 23,660.28 23,671.28 23,656.79 23,657.63 0.0K
09:54 23,661.28 23,663.28 23,654.65 23,662.28 0.0K
09:55 23,658.60 23,660.78 23,645.25 23,647.24 0.0K
09:56 23,646.76 23,649.28 23,640.91 23,642.99 0.0K
09:57 23,645.28 23,653.78 23,642.01 23,650.78 0.0K
09:58 23,653.28 23,656.28 23,650.75 23,653.51 0.0K
09:59 23,656.78 23,660.28 23,653.00 23,655.28 0.0K
10:00 23,654.78 23,660.28 23,650.28 23,656.19 0.0K
10:01 23,659.28 23,659.28 23,646.68 23,652.78 0.0K
10:02 23,650.78 23,655.28 23,644.19 23,655.28 0.0K
10:03 23,651.67 23,667.28 23,651.17 23,661.40 0.0K
10:04 23,665.28 23,665.28 23,657.83 23,658.81 0.0K
10:05 23,662.78 23,667.28 23,655.82 23,660.66 0.0K
10:06 23,663.78 23,669.28 23,659.14 23,663.33 0.0K
10:07 23,666.28 23,676.28 23,661.83 23,676.28 0.0K
10:08 23,671.19 23,688.28 23,671.19 23,681.43 0.0K
10:09 23,685.28 23,686.28 23,673.44 23,673.44 0.0K
10:10 23,679.78 23,685.28 23,672.45 23,685.28 0.0K
10:11 23,679.47 23,688.28 23,679.47 23,680.07 0.0K
10:12 23,680.09 23,688.28 23,679.10 23,683.78 0.0K
10:13 23,688.28 23,688.28 23,674.56 23,675.06 0.0K
10:14 23,683.28 23,688.28 23,678.55 23,688.28 0.0K
10:15 23,687.28 23,690.28 23,676.70 23,684.28 0.0K
10:16 23,685.28 23,692.28 23,676.77 23,676.78 0.0K
10:17 23,683.28 23,690.28 23,678.76 23,683.28 0.0K
10:18 23,684.78 23,686.28 23,678.84 23,680.35 0.0K
10:19 23,683.28 23,685.28 23,674.78 23,674.78 0.0K
10:20 23,671.28 23,677.28 23,667.17 23,669.71 0.0K
10:21 23,670.21 23,674.28 23,664.31 23,669.83 0.0K
10:22 23,673.28 23,675.28 23,657.38 23,657.89 0.0K
10:23 23,659.38 23,667.78 23,659.38 23,663.31 0.0K
10:24 23,667.28 23,670.28 23,659.84 23,668.30 0.0K
10:25 23,668.31 23,674.28 23,664.85 23,668.28 0.0K
10:26 23,666.28 23,668.28 23,653.70 23,653.70 0.0K
10:27 23,653.21 23,658.28 23,637.61 23,645.57 0.0K
10:28 23,649.28 23,651.28 23,643.46 23,644.94 0.0K
10:29 23,648.78 23,655.28 23,644.89 23,650.14 0.0K
10:30 23,653.28 23,654.78 23,644.15 23,653.28 0.0K
10:31 23,654.28 23,654.28 23,637.76 23,645.28 0.0K
10:32 23,644.78 23,651.28 23,641.37 23,651.28 0.0K
10:33 23,651.78 23,653.78 23,643.87 23,650.36 0.0K
10:34 23,655.28 23,657.28 23,651.81 23,657.28 0.0K
10:35 23,659.28 23,660.28 23,651.28 23,659.78 0.0K
10:36 23,660.78 23,665.78 23,657.24 23,662.28 0.0K
10:37 23,658.56 23,664.28 23,652.63 23,661.78 0.0K
10:38 23,654.57 23,661.28 23,652.11 23,658.07 0.0K
10:39 23,658.06 23,663.78 23,657.55 23,658.57 0.0K
10:40 23,658.08 23,663.28 23,655.24 23,655.24 0.0K
10:41 23,657.78 23,657.78 23,644.94 23,645.95 0.0K
10:42 23,644.97 23,649.28 23,640.69 23,642.19 0.0K
10:43 23,645.78 23,645.78 23,636.32 23,644.28 0.0K
10:44 23,644.78 23,648.28 23,643.81 23,646.78 0.0K
10:45 23,647.28 23,648.78 23,641.41 23,643.78 0.0K
10:46 23,639.44 23,639.44 23,630.62 23,631.73 0.0K
10:47 23,634.28 23,635.28 23,622.28 23,622.28 0.0K
10:48 23,619.89 23,621.78 23,616.42 23,620.28 0.0K
10:49 23,621.28 23,621.28 23,613.96 23,616.78 0.0K
10:50 23,615.78 23,617.28 23,610.16 23,611.78 0.0K
10:51 23,612.78 23,617.28 23,607.72 23,615.26 0.0K
10:52 23,616.28 23,621.78 23,612.79 23,621.78 0.0K
10:53 23,619.18 23,619.18 23,611.23 23,616.14 0.0K
10:54 23,615.63 23,621.28 23,612.12 23,617.79 0.0K
10:55 23,620.78 23,620.78 23,607.24 23,607.24 0.0K
10:56 23,606.75 23,612.78 23,606.36 23,612.28 0.0K
10:57 23,609.93 23,619.28 23,606.92 23,614.72 0.0K
10:58 23,619.28 23,619.28 23,609.72 23,609.73 0.0K
10:59 23,611.78 23,611.78 23,600.99 23,605.28 0.0K
11:00 23,601.78 23,605.78 23,597.65 23,603.69 0.0K
11:01 23,603.70 23,603.70 23,586.24 23,586.24 0.0K
11:02 23,582.28 23,583.28 23,577.93 23,577.93 0.0K
11:03 23,579.78 23,590.28 23,579.28 23,589.78 0.0K
11:04 23,590.28 23,597.28 23,585.26 23,595.78 0.0K
11:05 23,595.28 23,604.28 23,595.28 23,604.28 0.0K
11:06 23,605.28 23,613.28 23,603.08 23,612.28 0.0K
11:07 23,613.28 23,616.28 23,604.83 23,609.80 0.0K
11:08 23,611.28 23,615.28 23,608.35 23,612.87 0.0K
11:09 23,612.37 23,614.28 23,606.91 23,608.42 0.0K
11:10 23,609.28 23,614.78 23,607.44 23,611.43 0.0K
11:11 23,609.94 23,624.28 23,609.46 23,621.86 0.0K
11:12 23,623.28 23,626.28 23,616.88 23,620.28 0.0K
11:13 23,617.88 23,623.78 23,614.43 23,619.89 0.0K
11:14 23,621.78 23,625.28 23,619.39 23,622.86 0.0K
11:15 23,624.78 23,625.28 23,614.94 23,618.78 0.0K
11:16 23,615.45 23,625.28 23,615.45 23,619.28 0.0K
11:17 23,618.28 23,625.28 23,616.04 23,624.78 0.0K
11:18 23,624.28 23,625.78 23,616.40 23,616.47 0.0K
11:19 23,616.48 23,623.28 23,616.48 23,622.78 0.0K
11:20 23,621.78 23,621.78 23,611.29 23,614.78 0.0K
11:21 23,612.78 23,618.28 23,610.81 23,614.28 0.0K
11:22 23,613.78 23,614.78 23,609.78 23,610.77 0.0K
11:23 23,613.28 23,615.28 23,610.74 23,612.28 0.0K
11:24 23,610.71 23,612.28 23,603.83 23,610.28 0.0K
11:25 23,607.32 23,610.78 23,602.86 23,605.84 0.0K
11:26 23,607.28 23,608.78 23,600.42 23,601.47 0.0K
11:27 23,603.78 23,608.28 23,599.03 23,604.45 0.0K
11:28 23,605.94 23,605.94 23,602.44 23,604.43 0.0K
11:29 23,605.42 23,607.28 23,599.98 23,599.98 0.0K
11:30 23,599.28 23,610.78 23,597.50 23,610.78 0.0K
11:31 23,607.88 23,614.28 23,605.28 23,613.78 0.0K
11:32 23,610.36 23,615.28 23,608.28 23,608.28 0.0K
11:33 23,606.78 23,612.28 23,605.42 23,610.35 0.0K
11:34 23,612.78 23,616.78 23,609.85 23,615.78 0.0K
11:35 23,615.28 23,621.78 23,613.27 23,616.16 0.0K
11:36 23,617.78 23,617.78 23,611.78 23,616.28 0.0K
11:37 23,612.28 23,623.78 23,609.26 23,622.78 0.0K
11:38 23,623.28 23,625.28 23,618.86 23,624.28 0.0K
11:39 23,624.78 23,625.28 23,620.32 23,622.28 0.0K
11:40 23,621.78 23,622.28 23,616.92 23,618.78 0.0K
11:41 23,615.78 23,616.78 23,608.28 23,608.28 0.0K
11:42 23,607.29 23,615.78 23,607.29 23,613.28 0.0K
11:43 23,614.28 23,622.78 23,614.28 23,622.28 0.0K
11:44 23,620.16 23,625.28 23,619.61 23,622.52 0.0K
11:45 23,623.50 23,628.78 23,620.50 23,625.90 0.0K
11:46 23,628.28 23,628.28 23,622.86 23,625.28 0.0K
11:47 23,624.84 23,630.28 23,622.80 23,625.22 0.0K
11:48 23,625.21 23,627.28 23,624.09 23,624.09 0.0K
11:49 23,626.28 23,626.28 23,619.62 23,622.28 0.0K
11:50 23,624.78 23,627.78 23,616.29 23,618.28 0.0K
11:51 23,619.28 23,619.78 23,614.96 23,615.97 0.0K
11:52 23,616.28 23,623.28 23,614.97 23,620.47 0.0K
11:53 23,620.78 23,625.28 23,618.47 23,619.34 0.0K
11:54 23,619.83 23,621.28 23,612.44 23,616.28 0.0K
11:55 23,615.28 23,617.28 23,614.78 23,615.22 0.0K
11:56 23,615.78 23,616.78 23,609.58 23,609.58 0.0K
11:57 23,611.78 23,621.28 23,609.58 23,621.28 0.0K
11:58 23,620.78 23,622.78 23,617.48 23,620.28 0.0K
11:59 23,619.28 23,619.78 23,615.99 23,617.78 0.0K
12:00 23,619.28 23,623.80 23,613.83 23,616.32 0.0K
12:01 23,617.31 23,631.28 23,617.31 23,628.56 0.0K
12:02 23,629.05 23,638.28 23,626.94 23,629.28 0.0K
12:03 23,626.45 23,627.28 23,621.56 23,621.56 0.0K
12:04 23,621.57 23,625.78 23,621.09 23,622.28 0.0K
12:05 23,619.57 23,621.78 23,612.67 23,614.78 0.0K
12:06 23,612.20 23,613.78 23,609.30 23,609.78 0.0K
12:07 23,609.28 23,609.28 23,602.90 23,603.28 0.0K
12:08 23,600.45 23,603.78 23,600.45 23,600.48 0.0K
12:09 23,600.97 23,603.28 23,599.47 23,599.47 0.0K
12:10 23,602.78 23,618.78 23,601.95 23,618.78 0.0K
12:11 23,619.28 23,624.28 23,615.69 23,621.54 0.0K
12:12 23,623.78 23,627.28 23,622.37 23,624.78 0.0K
12:13 23,621.86 23,626.28 23,620.34 23,620.81 0.0K
12:14 23,620.80 23,625.28 23,619.79 23,621.80 0.0K
12:15 23,622.80 23,625.78 23,619.83 23,622.29 0.0K
12:16 23,622.28 23,625.28 23,619.30 23,625.28 0.0K
12:17 23,622.27 23,625.28 23,619.30 23,620.81 0.0K
12:18 23,620.32 23,623.78 23,617.93 23,618.48 0.0K
12:19 23,617.00 23,621.28 23,615.55 23,619.78 0.0K
12:20 23,620.28 23,622.78 23,618.59 23,620.78 0.0K
12:21 23,621.28 23,621.28 23,612.72 23,615.28 0.0K
12:22 23,612.76 23,617.28 23,611.77 23,614.81 0.0K
12:23 23,619.28 23,623.28 23,617.75 23,621.78 0.0K
12:24 23,621.28 23,621.28 23,612.31 23,612.88 0.0K
12:25 23,615.28 23,620.28 23,613.89 23,619.28 0.0K
12:26 23,617.28 23,619.78 23,613.20 23,615.28 0.0K
12:27 23,615.78 23,618.28 23,613.20 23,617.78 0.0K
12:28 23,617.28 23,619.78 23,610.95 23,616.78 0.0K
12:29 23,617.28 23,619.78 23,614.39 23,616.80 0.0K
12:30 23,618.28 23,619.78 23,612.34 23,617.31 0.0K
12:31 23,616.81 23,621.28 23,616.80 23,617.78 0.0K
12:32 23,620.78 23,622.28 23,616.29 23,616.83 0.0K
12:33 23,618.78 23,620.28 23,614.87 23,616.82 0.0K
12:34 23,618.78 23,624.78 23,616.33 23,621.75 0.0K
12:35 23,628.28 23,629.78 23,625.13 23,627.78 0.0K
12:36 23,624.59 23,630.28 23,622.62 23,628.28 0.0K
12:37 23,628.78 23,628.78 23,616.83 23,618.40 0.0K
12:38 23,618.90 23,623.78 23,618.50 23,619.78 0.0K
12:39 23,617.04 23,618.78 23,612.47 23,615.78 0.0K
12:40 23,616.28 23,618.28 23,614.53 23,618.28 0.0K
12:41 23,614.59 23,617.28 23,614.11 23,614.21 0.0K
12:42 23,615.28 23,615.28 23,604.39 23,604.95 0.0K
12:43 23,604.46 23,610.28 23,604.00 23,608.53 0.0K
12:44 23,608.52 23,609.28 23,602.09 23,603.59 0.0K
12:45 23,602.59 23,607.28 23,602.51 23,604.93 0.0K
12:46 23,607.40 23,615.28 23,603.26 23,604.25 0.0K
12:47 23,605.78 23,606.78 23,593.28 23,593.28 0.0K
12:48 23,594.77 23,602.28 23,594.77 23,600.28 0.0K
12:49 23,599.78 23,600.28 23,594.28 23,594.28 0.0K
12:50 23,597.78 23,603.78 23,596.03 23,600.87 0.0K
12:51 23,604.28 23,604.28 23,599.29 23,599.29 0.0K
12:52 23,601.78 23,607.28 23,599.31 23,603.75 0.0K
12:53 23,605.78 23,608.78 23,603.26 23,607.28 0.0K
12:54 23,606.28 23,607.28 23,599.70 23,600.70 0.0K
12:55 23,601.70 23,605.78 23,601.60 23,603.08 0.0K
12:56 23,606.78 23,607.28 23,602.44 23,602.44 0.0K
12:57 23,602.43 23,606.28 23,599.88 23,600.86 0.0K
12:58 23,604.78 23,605.78 23,600.77 23,605.78 0.0K
12:59 23,603.25 23,607.28 23,603.25 23,604.28 0.0K
13:00 23,602.78 23,606.28 23,601.22 23,601.22 0.0K
13:01 23,600.23 23,606.28 23,600.23 23,603.28 0.0K
13:02 23,602.28 23,606.78 23,598.74 23,606.78 0.0K
13:03 23,603.21 23,608.28 23,596.25 23,596.75 0.0K
13:04 23,598.78 23,606.28 23,593.76 23,603.21 0.0K
13:05 23,606.78 23,606.78 23,598.24 23,599.73 0.0K
13:06 23,602.78 23,603.28 23,598.24 23,599.24 0.0K
13:07 23,603.78 23,606.28 23,600.23 23,603.71 0.0K
13:08 23,605.21 23,608.28 23,595.28 23,595.78 0.0K
13:09 23,593.27 23,606.28 23,593.27 23,605.78 0.0K
13:10 23,601.73 23,607.78 23,601.73 23,602.52 0.0K
13:11 23,603.01 23,611.78 23,603.01 23,605.78 0.0K
13:12 23,608.78 23,610.28 23,605.18 23,605.78 0.0K
13:13 23,605.28 23,606.28 23,598.41 23,598.41 0.0K
13:14 23,597.94 23,607.28 23,596.99 23,603.45 0.0K
13:15 23,606.28 23,607.28 23,600.58 23,601.62 0.0K
13:16 23,605.28 23,607.28 23,602.15 23,603.78 0.0K
13:17 23,603.28 23,604.28 23,595.84 23,601.32 0.0K
13:18 23,601.31 23,607.28 23,601.31 23,605.78 0.0K
13:19 23,605.28 23,608.78 23,602.05 23,604.63 0.0K
13:20 23,605.12 23,615.28 23,605.12 23,615.28 0.0K
13:21 23,611.96 23,615.78 23,609.85 23,609.85 0.0K
13:22 23,609.84 23,613.28 23,607.78 23,612.78 0.0K
13:23 23,611.78 23,612.28 23,600.75 23,602.27 0.0K
13:24 23,605.28 23,614.78 23,601.28 23,609.71 0.0K
13:25 23,610.21 23,613.28 23,605.73 23,605.74 0.0K
13:26 23,606.74 23,611.78 23,605.26 23,607.76 0.0K
13:27 23,612.28 23,619.28 23,607.74 23,615.52 0.0K
13:28 23,615.49 23,620.78 23,613.37 23,613.85 0.0K
13:29 23,613.84 23,622.28 23,613.32 23,621.28 0.0K
13:30 23,617.13 23,625.28 23,617.11 23,622.42 0.0K
13:31 23,622.40 23,627.28 23,620.85 23,626.28 0.0K
13:32 23,625.28 23,632.28 23,623.30 23,630.28 0.0K
13:33 23,631.28 23,632.28 23,623.66 23,624.15 0.0K
13:34 23,623.65 23,631.28 23,623.12 23,628.78 0.0K
13:35 23,629.78 23,630.28 23,623.98 23,625.44 0.0K
13:36 23,625.42 23,631.28 23,624.41 23,625.86 0.0K
13:37 23,624.87 23,631.28 23,623.91 23,623.91 0.0K
13:38 23,630.28 23,634.28 23,624.91 23,631.28 0.0K
13:39 23,632.28 23,634.28 23,627.86 23,633.78 0.0K
13:40 23,632.78 23,637.28 23,630.31 23,632.25 0.0K
13:41 23,632.24 23,642.28 23,632.24 23,635.62 0.0K
13:42 23,640.78 23,641.78 23,634.66 23,641.78 0.0K
13:43 23,643.28 23,645.78 23,637.66 23,640.60 0.0K
13:44 23,645.78 23,651.28 23,641.07 23,645.01 0.0K
13:45 23,650.78 23,651.28 23,644.00 23,644.50 0.0K
13:46 23,650.28 23,651.28 23,644.01 23,647.03 0.0K
13:47 23,652.28 23,654.28 23,646.55 23,649.10 0.0K
13:48 23,649.60 23,659.28 23,648.65 23,653.14 0.0K
13:49 23,658.78 23,663.28 23,654.14 23,662.08 0.0K
13:50 23,663.56 23,670.78 23,662.05 23,665.87 0.0K
13:51 23,672.28 23,687.78 23,666.84 23,678.37 0.0K
13:52 23,679.86 23,696.78 23,679.86 23,689.28 0.0K
13:53 23,683.80 23,692.78 23,682.94 23,687.28 0.0K
13:54 23,687.78 23,689.28 23,678.24 23,678.77 0.0K
13:55 23,685.78 23,689.28 23,681.28 23,687.28 0.0K
13:56 23,683.31 23,690.28 23,680.45 23,686.28 0.0K
13:57 23,681.52 23,691.28 23,681.52 23,690.28 0.0K
13:58 23,691.28 23,694.28 23,683.87 23,687.28 0.0K
13:59 23,689.28 23,692.78 23,684.79 23,689.28 0.0K
14:00 23,686.28 23,686.28 23,672.64 23,678.28 0.0K
14:01 23,674.71 23,681.28 23,668.46 23,668.46 0.0K
14:02 23,671.78 23,678.78 23,668.48 23,671.57 0.0K
14:03 23,674.28 23,676.28 23,670.56 23,670.56 0.0K
14:04 23,670.07 23,679.28 23,670.07 23,675.78 0.0K
14:05 23,672.57 23,679.28 23,672.56 23,675.02 0.0K
14:06 23,678.78 23,679.28 23,672.53 23,679.28 0.0K
14:07 23,675.49 23,680.28 23,672.50 23,675.50 0.0K
14:08 23,677.28 23,679.78 23,671.09 23,674.78 0.0K
14:09 23,671.15 23,675.78 23,670.14 23,673.11 0.0K
14:10 23,676.78 23,677.28 23,670.13 23,670.78 0.0K
14:11 23,666.28 23,669.28 23,660.92 23,666.78 0.0K
14:12 23,663.94 23,669.28 23,663.49 23,668.28 0.0K
14:13 23,667.78 23,671.28 23,664.49 23,671.28 0.0K
14:14 23,669.28 23,671.28 23,663.55 23,667.78 0.0K
14:15 23,664.58 23,676.28 23,664.58 23,675.28 0.0K
14:16 23,672.54 23,687.28 23,671.55 23,686.78 0.0K
14:17 23,687.28 23,690.28 23,681.36 23,683.28 0.0K
14:18 23,683.78 23,684.28 23,677.91 23,679.02 0.0K
14:19 23,678.52 23,682.28 23,676.49 23,677.97 0.0K
14:20 23,677.96 23,683.78 23,677.44 23,683.28 0.0K
14:21 23,683.78 23,689.78 23,679.94 23,684.95 0.0K
14:22 23,684.96 23,691.28 23,683.96 23,686.84 0.0K
14:23 23,689.78 23,689.78 23,679.97 23,679.97 0.0K
14:24 23,675.53 23,682.28 23,675.53 23,682.28 0.0K
14:25 23,678.85 23,686.28 23,678.82 23,682.99 0.0K
14:26 23,686.78 23,686.78 23,679.98 23,682.78 0.0K
14:27 23,683.28 23,684.28 23,679.94 23,680.37 0.0K
14:28 23,679.39 23,685.78 23,679.39 23,685.78 0.0K
14:29 23,685.28 23,687.78 23,678.51 23,681.78 0.0K
14:30 23,681.28 23,693.28 23,677.11 23,689.42 0.0K
14:31 23,693.28 23,708.78 23,693.28 23,698.78 0.0K
14:32 23,698.28 23,702.78 23,688.29 23,692.78 0.0K
14:33 23,688.78 23,692.78 23,681.38 23,681.39 0.0K
14:34 23,681.90 23,703.78 23,681.90 23,702.03 0.0K
14:35 23,705.78 23,708.28 23,700.00 23,702.45 0.0K
14:36 23,702.95 23,709.78 23,701.41 23,704.88 0.0K
14:37 23,708.28 23,720.28 23,705.37 23,719.28 0.0K
14:38 23,717.07 23,755.28 23,716.05 23,755.28 0.0K
14:39 23,756.28 23,756.78 23,740.96 23,744.28 0.0K
14:40 23,746.28 23,753.28 23,738.25 23,744.78 0.0K
14:41 23,745.28 23,753.28 23,741.44 23,741.44 0.0K
14:42 23,740.45 23,749.28 23,737.49 23,745.28 0.0K
14:43 23,739.93 23,753.28 23,738.44 23,747.22 0.0K
14:44 23,746.71 23,753.28 23,736.31 23,741.30 0.0K
14:45 23,744.78 23,745.78 23,727.97 23,733.78 0.0K
14:46 23,728.51 23,733.78 23,718.69 23,725.28 0.0K
14:47 23,722.28 23,724.28 23,712.76 23,718.28 0.0K
14:48 23,719.28 23,723.78 23,712.86 23,723.78 0.0K
14:49 23,723.28 23,723.78 23,714.01 23,716.46 0.0K
14:50 23,722.78 23,727.28 23,715.84 23,721.28 0.0K
14:51 23,724.78 23,725.28 23,713.21 23,714.21 0.0K
14:52 23,719.28 23,721.28 23,711.22 23,716.15 0.0K
14:53 23,720.78 23,723.28 23,714.14 23,718.56 0.0K
14:54 23,723.28 23,727.28 23,716.57 23,726.78 0.0K
14:55 23,726.28 23,728.28 23,716.54 23,721.02 0.0K
14:56 23,726.78 23,731.28 23,724.96 23,727.78 0.0K
14:57 23,728.28 23,731.78 23,723.98 23,724.92 0.0K
14:58 23,725.41 23,736.28 23,722.42 23,735.78 0.0K
14:59 23,736.28 23,740.28 23,731.67 23,736.28 0.0K
15:00 23,737.28 23,739.28 23,724.79 23,729.78 0.0K
15:01 23,728.78 23,731.28 23,720.92 23,728.78 0.0K
15:02 23,722.45 23,728.28 23,718.04 23,718.57 0.0K
15:03 23,720.57 23,726.78 23,716.71 23,716.71 0.0K
15:04 23,716.72 23,724.28 23,715.83 23,715.83 0.0K
15:05 23,717.28 23,717.28 23,709.01 23,709.08 0.0K
15:06 23,713.78 23,716.78 23,704.25 23,716.78 0.0K
15:07 23,713.24 23,719.78 23,710.69 23,712.19 0.0K
15:08 23,713.18 23,717.28 23,709.70 23,714.28 0.0K
15:09 23,714.78 23,715.78 23,704.25 23,707.78 0.0K
15:10 23,706.78 23,706.78 23,696.89 23,700.28 0.0K
15:11 23,697.44 23,702.28 23,685.13 23,687.28 0.0K
15:12 23,688.28 23,694.28 23,684.68 23,692.28 0.0K
15:13 23,688.70 23,695.28 23,686.19 23,694.28 0.0K
15:14 23,690.60 23,695.28 23,688.84 23,692.78 0.0K
15:15 23,690.78 23,692.28 23,682.40 23,684.78 0.0K
15:16 23,686.28 23,686.78 23,672.96 23,679.40 0.0K
15:17 23,682.78 23,685.28 23,678.39 23,680.80 0.0K
15:18 23,684.28 23,689.78 23,679.83 23,689.78 0.0K
15:19 23,686.35 23,692.28 23,686.04 23,686.54 0.0K
15:20 23,687.53 23,688.28 23,679.62 23,685.28 0.0K
15:21 23,682.13 23,693.28 23,682.13 23,692.28 0.0K
15:22 23,694.28 23,701.78 23,690.39 23,701.28 0.0K
15:23 23,697.59 23,704.28 23,694.55 23,703.28 0.0K
15:24 23,705.28 23,708.28 23,697.71 23,704.09 0.0K
15:25 23,709.78 23,710.28 23,702.88 23,705.84 0.0K
15:26 23,706.32 23,714.28 23,705.23 23,709.14 0.0K
15:27 23,709.64 23,718.28 23,708.50 23,718.28 0.0K
15:28 23,712.97 23,721.28 23,712.95 23,716.89 0.0K
15:29 23,723.28 23,728.78 23,718.79 23,723.14 0.0K
15:30 23,721.16 23,743.28 23,716.78 23,742.78 0.0K
15:31 23,739.28 23,743.28 23,725.22 23,735.28 0.0K
15:32 23,733.60 23,748.28 23,732.57 23,742.48 0.0K
15:33 23,745.78 23,745.78 23,736.02 23,737.00 0.0K
15:34 23,742.28 23,742.28 23,730.56 23,733.42 0.0K
15:35 23,728.95 23,740.78 23,727.44 23,732.28 0.0K
15:36 23,733.78 23,735.78 23,727.28 23,729.78 0.0K
15:37 23,727.28 23,729.78 23,719.61 23,726.78 0.0K
15:38 23,721.62 23,728.78 23,716.71 23,723.28 0.0K
15:39 23,718.20 23,739.28 23,718.20 23,736.28 0.0K
15:40 23,735.28 23,740.78 23,725.98 23,725.98 0.0K
15:41 23,731.78 23,742.78 23,727.47 23,736.79 0.0K
15:42 23,743.28 23,745.78 23,736.27 23,737.23 0.0K
15:43 23,742.78 23,753.78 23,734.76 23,745.78 0.0K
15:44 23,747.28 23,755.28 23,740.18 23,750.28 0.0K
15:45 23,747.78 23,747.78 23,735.34 23,739.28 0.0K
15:46 23,739.78 23,748.28 23,734.39 23,746.78 0.0K
15:47 23,747.28 23,752.28 23,741.29 23,745.28 0.0K
15:48 23,746.78 23,747.78 23,734.34 23,745.28 0.0K
15:49 23,745.78 23,748.28 23,730.53 23,733.02 0.0K
15:50 23,736.28 23,746.78 23,730.55 23,732.44 0.0K
15:51 23,734.78 23,734.78 23,723.18 23,730.28 0.0K
15:52 23,731.78 23,744.28 23,731.69 23,741.28 0.0K
15:53 23,739.28 23,748.28 23,734.13 23,734.64 0.0K
15:54 23,739.78 23,743.28 23,734.61 23,735.60 0.0K
15:55 23,741.28 23,747.78 23,735.08 23,739.28 0.0K
15:56 23,734.09 23,742.28 23,734.09 23,734.55 0.0K
15:57 23,735.04 23,742.28 23,725.10 23,729.57 0.0K
15:58 23,732.04 23,742.28 23,731.04 23,738.34 0.0K
15:59 23,744.28 23,748.78 23,738.32 23,746.78 0.0K
16:00 23,756.28 23,763.78 23,747.96 23,754.78 0.0K
16:01 23,755.78 23,755.78 23,744.84 23,753.28 0.0K
16:02 23,749.28 23,752.28 23,733.50 23,737.78 0.0K
16:03 23,741.28 23,741.28 23,725.66 23,733.28 0.0K
16:04 23,733.78 23,740.28 23,728.15 23,729.16 0.0K
16:05 23,732.78 23,734.28 23,721.40 23,725.39 0.0K
16:06 23,727.78 23,727.78 23,710.15 23,715.65 0.0K
16:07 23,718.78 23,718.78 23,701.80 23,708.28 0.0K
16:08 23,702.81 23,719.78 23,702.32 23,713.78 0.0K
16:09 23,713.28 23,719.28 23,706.28 23,715.28 0.0K
16:10 23,719.78 23,720.78 23,708.43 23,708.96 0.0K
16:11 23,716.28 23,717.78 23,709.00 23,717.78 0.0K
16:12 23,718.28 23,724.28 23,715.52 23,722.78 0.0K
16:13 23,721.28 23,721.28 23,699.71 23,705.28 0.0K
16:14 23,706.78 23,719.28 23,705.68 23,712.55 0.0K
16:15 23,717.78 23,717.78 23,699.18 23,704.78 0.0K
16:16 23,703.07 23,713.28 23,703.07 23,712.28 0.0K
16:17 23,710.41 23,717.28 23,706.42 23,712.39 0.0K
16:18 23,715.28 23,716.78 23,703.05 23,709.28 0.0K
16:19 23,704.07 23,717.28 23,704.07 23,716.78 0.0K
16:20 23,716.28 23,716.28 23,703.35 23,714.78 0.0K
16:21 23,713.78 23,713.78 23,695.26 23,702.78 0.0K
16:22 23,703.78 23,707.78 23,699.75 23,701.24 0.0K
16:23 23,706.78 23,715.28 23,706.78 23,709.54 0.0K
16:24 23,714.78 23,714.78 23,701.07 23,702.07 0.0K
16:25 23,702.06 23,708.78 23,681.79 23,685.27 0.0K
16:26 23,690.78 23,694.78 23,683.82 23,691.28 0.0K
16:27 23,686.36 23,692.78 23,681.94 23,687.28 0.0K
16:28 23,687.78 23,698.28 23,683.06 23,698.28 0.0K
16:29 23,693.46 23,703.28 23,692.49 23,703.28 0.0K
16:30 23,699.78 23,706.28 23,694.55 23,703.28 0.0K
16:31 23,702.78 23,702.78 23,686.23 23,698.78 0.0K
16:32 23,696.11 23,704.78 23,694.60 23,703.78 0.0K
16:33 23,700.57 23,708.28 23,696.19 23,696.21 0.0K
16:34 23,700.28 23,700.28 23,692.30 23,692.92 0.0K
16:35 23,695.78 23,697.28 23,685.43 23,687.43 0.0K
16:36 23,691.28 23,698.78 23,688.37 23,692.78 0.0K
16:37 23,688.86 23,692.78 23,686.36 23,688.30 0.0K
16:38 23,690.28 23,695.78 23,682.34 23,692.18 0.0K
16:39 23,692.17 23,698.78 23,690.84 23,698.78 0.0K
16:40 23,698.28 23,699.28 23,688.88 23,692.88 0.0K
16:41 23,692.89 23,698.78 23,685.00 23,696.28 0.0K
16:42 23,699.28 23,700.28 23,687.47 23,693.38 0.0K
16:43 23,698.28 23,698.78 23,688.39 23,695.28 0.0K
16:44 23,694.78 23,695.28 23,687.96 23,693.28 0.0K
16:45 23,694.28 23,697.28 23,681.23 23,685.28 0.0K
16:46 23,691.28 23,700.78 23,690.19 23,696.13 0.0K
16:47 23,701.28 23,702.28 23,690.18 23,697.78 0.0K
16:48 23,696.28 23,701.28 23,690.20 23,698.28 0.0K
16:49 23,698.78 23,700.28 23,691.09 23,691.78 0.0K
16:50 23,692.28 23,697.28 23,687.11 23,687.59 0.0K
16:51 23,693.78 23,702.28 23,688.58 23,695.00 0.0K
16:52 23,695.49 23,700.28 23,688.60 23,690.10 0.0K
16:53 23,691.10 23,692.28 23,683.67 23,688.78 0.0K
16:54 23,684.70 23,693.28 23,684.70 23,689.63 0.0K
16:55 23,693.28 23,701.28 23,688.63 23,696.54 0.0K
16:56 23,696.04 23,702.28 23,690.63 23,700.28 0.0K
16:57 23,696.56 23,707.28 23,696.56 23,702.95 0.0K
16:58 23,703.44 23,708.28 23,697.45 23,697.46 0.0K
16:59 23,703.28 23,708.28 23,697.83 23,704.28 0.0K
17:00 23,703.28 23,710.28 23,700.80 23,702.27 0.0K
17:01 23,706.28 23,708.28 23,697.79 23,702.28 0.0K
17:02 23,703.28 23,703.28 23,690.82 23,696.73 0.0K
17:03 23,700.78 23,708.28 23,694.73 23,707.28 0.0K
17:04 23,703.07 23,710.28 23,703.07 23,707.28 0.0K
17:05 23,708.28 23,714.28 23,697.00 23,701.28 0.0K
17:06 23,696.03 23,712.28 23,696.03 23,705.40 0.0K
17:07 23,712.78 23,717.78 23,707.87 23,711.19 0.0K
17:08 23,712.17 23,719.28 23,708.68 23,712.07 0.0K
17:09 23,712.57 23,718.78 23,710.00 23,713.78 0.0K
17:10 23,716.28 23,717.28 23,703.41 23,711.28 0.0K
17:11 23,712.28 23,716.28 23,703.27 23,709.28 0.0K
17:12 23,711.28 23,714.28 23,702.26 23,711.78 0.0K
17:13 23,712.28 23,713.28 23,705.67 23,707.60 0.0K
17:14 23,707.11 23,713.28 23,699.67 23,699.69 0.0K
17:15 23,704.78 23,704.78 23,692.34 23,692.84 0.0K
17:16 23,699.78 23,714.28 23,693.83 23,709.15 0.0K
17:17 23,715.28 23,720.78 23,709.59 23,719.78 0.0K
17:18 23,720.28 23,722.28 23,714.43 23,716.90 0.0K
17:19 23,717.88 23,731.28 23,716.89 23,730.28 0.0K
17:20 23,731.28 23,733.28 23,723.75 23,725.21 0.0K
17:21 23,730.28 23,731.28 23,715.35 23,716.87 0.0K
17:22 23,724.28 23,725.28 23,714.92 23,725.28 0.0K
17:23 23,725.78 23,728.78 23,718.29 23,726.28 0.0K
17:24 23,725.78 23,728.28 23,717.80 23,725.78 0.0K
17:25 23,719.26 23,728.28 23,718.77 23,722.11 0.0K
17:26 23,723.60 23,733.28 23,722.05 23,722.96 0.0K
17:27 23,727.28 23,729.28 23,718.48 23,722.86 0.0K
17:28 23,730.28 23,734.28 23,722.33 23,729.16 0.0K
17:29 23,729.65 23,741.28 23,729.65 23,732.60 0.0K
17:30 23,733.60 23,738.28 23,729.13 23,737.28 0.0K
17:31 23,740.28 23,746.28 23,732.11 23,732.61 0.0K
17:32 23,740.28 23,750.28 23,733.60 23,749.28 0.0K
17:33 23,748.28 23,748.28 23,735.10 23,742.06 0.0K
17:34 23,747.78 23,749.28 23,732.61 23,737.58 0.0K
17:35 23,743.28 23,748.28 23,735.10 23,738.08 0.0K
17:36 23,742.28 23,746.28 23,735.60 23,737.59 0.0K
17:37 23,738.08 23,741.28 23,728.14 23,735.28 0.0K
17:38 23,727.64 23,733.28 23,724.66 23,733.09 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