| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,343.32 |
24,404.64 |
24,343.32 |
24,404.64 |
0.0K |
| 09:31 |
24,395.02 |
24,395.02 |
24,373.24 |
24,387.90 |
0.0K |
| 09:32 |
24,381.63 |
24,381.63 |
24,360.63 |
24,360.63 |
0.0K |
| 09:33 |
24,365.65 |
24,381.97 |
24,365.65 |
24,381.97 |
0.0K |
| 09:34 |
24,397.50 |
24,397.50 |
24,381.24 |
24,381.24 |
0.0K |
| 09:35 |
24,379.62 |
24,379.62 |
24,365.15 |
24,365.15 |
0.0K |
| 09:36 |
24,378.16 |
24,393.43 |
24,378.16 |
24,391.57 |
0.0K |
| 09:37 |
24,393.78 |
24,408.08 |
24,393.78 |
24,404.57 |
0.0K |
| 09:38 |
24,420.12 |
24,427.04 |
24,419.14 |
24,425.59 |
0.0K |
| 09:39 |
24,428.47 |
24,428.47 |
24,421.15 |
24,425.54 |
0.0K |
| 09:40 |
24,414.95 |
24,420.14 |
24,414.95 |
24,417.13 |
0.0K |
| 09:41 |
24,417.24 |
24,430.68 |
24,417.24 |
24,430.68 |
0.0K |
| 09:42 |
24,428.87 |
24,431.30 |
24,423.05 |
24,423.05 |
0.0K |
| 09:43 |
24,428.72 |
24,439.87 |
24,428.72 |
24,439.87 |
0.0K |
| 09:44 |
24,436.42 |
24,440.52 |
24,436.42 |
24,437.75 |
0.0K |
| 09:45 |
24,436.70 |
24,463.65 |
24,436.70 |
24,463.65 |
0.0K |
| 09:46 |
24,467.91 |
24,467.91 |
24,458.28 |
24,465.96 |
0.0K |
| 09:47 |
24,470.83 |
24,470.83 |
24,464.73 |
24,464.73 |
0.0K |
| 09:48 |
24,463.81 |
24,463.81 |
24,460.51 |
24,460.51 |
0.0K |
| 09:49 |
24,456.26 |
24,465.36 |
24,456.26 |
24,465.36 |
0.0K |
| 09:50 |
24,455.83 |
24,462.50 |
24,452.96 |
24,462.50 |
0.0K |
| 09:51 |
24,461.91 |
24,461.91 |
24,461.06 |
24,461.32 |
0.0K |
| 09:52 |
24,463.56 |
24,469.10 |
24,463.56 |
24,469.10 |
0.0K |
| 09:53 |
24,480.15 |
24,480.15 |
24,466.57 |
24,469.64 |
0.0K |
| 09:54 |
24,470.85 |
24,479.06 |
24,469.49 |
24,479.06 |
0.0K |
| 09:55 |
24,478.69 |
24,478.69 |
24,473.14 |
24,475.81 |
0.0K |
| 09:56 |
24,470.99 |
24,483.93 |
24,470.99 |
24,483.93 |
0.0K |
| 09:57 |
24,479.16 |
24,481.25 |
24,473.24 |
24,481.25 |
0.0K |
| 09:58 |
24,481.92 |
24,484.85 |
24,481.92 |
24,484.85 |
0.0K |
| 09:59 |
24,484.94 |
24,487.31 |
24,484.94 |
24,487.31 |
0.0K |
| 10:00 |
24,490.53 |
24,492.67 |
24,486.09 |
24,486.09 |
0.0K |
| 10:01 |
24,486.16 |
24,486.16 |
24,475.50 |
24,475.50 |
0.0K |
| 10:02 |
24,474.12 |
24,474.12 |
24,472.63 |
24,472.63 |
0.0K |
| 10:03 |
24,475.07 |
24,475.07 |
24,464.46 |
24,464.46 |
0.0K |
| 10:04 |
24,464.21 |
24,464.92 |
24,461.36 |
24,461.36 |
0.0K |
| 10:05 |
24,463.06 |
24,463.06 |
24,450.94 |
24,450.94 |
0.0K |
| 10:06 |
24,450.41 |
24,450.41 |
24,441.32 |
24,441.32 |
0.0K |
| 10:07 |
24,439.40 |
24,455.06 |
24,439.40 |
24,455.06 |
0.0K |
| 10:08 |
24,459.55 |
24,461.20 |
24,451.34 |
24,451.34 |
0.0K |
| 10:09 |
24,450.14 |
24,453.31 |
24,450.14 |
24,450.87 |
0.0K |
| 10:10 |
24,449.15 |
24,456.67 |
24,449.15 |
24,456.67 |
0.0K |
| 10:11 |
24,455.45 |
24,455.45 |
24,445.65 |
24,447.67 |
0.0K |
| 10:12 |
24,453.47 |
24,454.53 |
24,448.99 |
24,454.08 |
0.0K |
| 10:13 |
24,451.27 |
24,451.27 |
24,445.81 |
24,445.81 |
0.0K |
| 10:14 |
24,445.64 |
24,448.11 |
24,445.64 |
24,445.92 |
0.0K |
| 10:15 |
24,443.02 |
24,446.75 |
24,443.02 |
24,444.00 |
0.0K |
| 10:16 |
24,444.86 |
24,444.86 |
24,438.88 |
24,440.81 |
0.0K |
| 10:17 |
24,437.34 |
24,439.01 |
24,432.94 |
24,432.94 |
0.0K |
| 10:18 |
24,431.42 |
24,435.93 |
24,431.42 |
24,432.75 |
0.0K |
| 10:19 |
24,432.16 |
24,432.16 |
24,424.96 |
24,429.08 |
0.0K |
| 10:20 |
24,430.26 |
24,435.58 |
24,430.26 |
24,434.05 |
0.0K |
| 10:21 |
24,438.22 |
24,438.22 |
24,434.70 |
24,435.50 |
0.0K |
| 10:22 |
24,434.17 |
24,434.17 |
24,429.73 |
24,431.42 |
0.0K |
| 10:23 |
24,434.54 |
24,447.07 |
24,434.54 |
24,447.07 |
0.0K |
| 10:24 |
24,448.39 |
24,448.39 |
24,444.97 |
24,447.61 |
0.0K |
| 10:25 |
24,451.75 |
24,451.75 |
24,450.56 |
24,450.60 |
0.0K |
| 10:26 |
24,452.85 |
24,457.78 |
24,452.85 |
24,456.93 |
0.0K |
| 10:27 |
24,456.19 |
24,458.97 |
24,456.19 |
24,458.97 |
0.0K |
| 10:28 |
24,459.83 |
24,459.83 |
24,457.37 |
24,458.87 |
0.0K |
| 10:29 |
24,461.92 |
24,467.19 |
24,458.24 |
24,458.24 |
0.0K |
| 10:30 |
24,454.43 |
24,454.43 |
24,447.74 |
24,447.74 |
0.0K |
| 10:31 |
24,445.04 |
24,448.83 |
24,443.44 |
24,448.83 |
0.0K |
| 10:32 |
24,450.87 |
24,451.57 |
24,445.85 |
24,445.85 |
0.0K |
| 10:33 |
24,446.68 |
24,448.79 |
24,446.60 |
24,447.25 |
0.0K |
| 10:34 |
24,445.33 |
24,445.33 |
24,432.01 |
24,432.20 |
0.0K |
| 10:35 |
24,430.34 |
24,430.69 |
24,426.27 |
24,430.69 |
0.0K |
| 10:36 |
24,430.61 |
24,430.61 |
24,427.13 |
24,427.90 |
0.0K |
| 10:37 |
24,429.24 |
24,430.16 |
24,428.05 |
24,428.05 |
0.0K |
| 10:38 |
24,429.90 |
24,431.74 |
24,428.30 |
24,428.30 |
0.0K |
| 10:39 |
24,429.89 |
24,436.96 |
24,429.89 |
24,434.54 |
0.0K |
| 10:40 |
24,433.45 |
24,436.55 |
24,432.82 |
24,436.55 |
0.0K |
| 10:41 |
24,437.64 |
24,437.64 |
24,436.12 |
24,436.12 |
0.0K |
| 10:42 |
24,437.86 |
24,443.72 |
24,437.86 |
24,440.68 |
0.0K |
| 10:43 |
24,441.02 |
24,441.02 |
24,440.05 |
24,440.05 |
0.0K |
| 10:44 |
24,440.54 |
24,444.59 |
24,437.98 |
24,444.59 |
0.0K |
| 10:45 |
24,445.74 |
24,447.62 |
24,445.74 |
24,447.62 |
0.0K |
| 10:46 |
24,449.16 |
24,453.30 |
24,447.15 |
24,447.15 |
0.0K |
| 10:47 |
24,449.00 |
24,449.44 |
24,446.90 |
24,446.90 |
0.0K |
| 10:48 |
24,449.59 |
24,453.69 |
24,449.59 |
24,452.82 |
0.0K |
| 10:49 |
24,450.15 |
24,450.15 |
24,445.54 |
24,447.77 |
0.0K |
| 10:50 |
24,447.11 |
24,450.57 |
24,447.11 |
24,448.83 |
0.0K |
| 10:51 |
24,449.36 |
24,456.45 |
24,449.36 |
24,456.20 |
0.0K |
| 10:52 |
24,453.38 |
24,454.14 |
24,449.53 |
24,449.53 |
0.0K |
| 10:53 |
24,451.91 |
24,455.18 |
24,451.91 |
24,455.18 |
0.0K |
| 10:54 |
24,456.52 |
24,460.29 |
24,456.01 |
24,460.29 |
0.0K |
| 10:55 |
24,459.75 |
24,460.54 |
24,449.41 |
24,449.41 |
0.0K |
| 10:56 |
24,448.60 |
24,448.60 |
24,444.39 |
24,446.80 |
0.0K |
| 10:57 |
24,443.01 |
24,443.90 |
24,440.91 |
24,441.01 |
0.0K |
| 10:58 |
24,441.93 |
24,441.93 |
24,439.09 |
24,439.09 |
0.0K |
| 10:59 |
24,437.92 |
24,438.62 |
24,433.95 |
24,433.95 |
0.0K |
| 11:00 |
24,433.96 |
24,436.11 |
24,433.96 |
24,435.48 |
0.0K |
| 11:01 |
24,435.10 |
24,440.88 |
24,435.10 |
24,437.10 |
0.0K |
| 11:02 |
24,435.54 |
24,435.54 |
24,431.35 |
24,431.37 |
0.0K |
| 11:03 |
24,432.77 |
24,432.77 |
24,425.19 |
24,425.19 |
0.0K |
| 11:04 |
24,423.79 |
24,423.79 |
24,420.23 |
24,421.14 |
0.0K |
| 11:05 |
24,422.75 |
24,423.54 |
24,421.61 |
24,421.61 |
0.0K |
| 11:06 |
24,419.43 |
24,421.25 |
24,414.16 |
24,414.16 |
0.0K |
| 11:07 |
24,412.69 |
24,419.13 |
24,412.69 |
24,419.13 |
0.0K |
| 11:08 |
24,420.81 |
24,420.81 |
24,416.21 |
24,418.99 |
0.0K |
| 11:09 |
24,417.87 |
24,417.87 |
24,412.09 |
24,412.09 |
0.0K |
| 11:10 |
24,414.39 |
24,415.86 |
24,412.72 |
24,415.86 |
0.0K |
| 11:11 |
24,418.71 |
24,418.71 |
24,416.67 |
24,416.67 |
0.0K |
| 11:12 |
24,418.57 |
24,418.57 |
24,413.73 |
24,413.78 |
0.0K |
| 11:13 |
24,414.12 |
24,415.13 |
24,412.14 |
24,412.14 |
0.0K |
| 11:14 |
24,412.65 |
24,414.70 |
24,412.65 |
24,414.70 |
0.0K |
| 11:15 |
24,414.53 |
24,418.88 |
24,414.53 |
24,417.92 |
0.0K |
| 11:16 |
24,418.45 |
24,418.53 |
24,417.59 |
24,418.53 |
0.0K |
| 11:17 |
24,417.43 |
24,417.63 |
24,414.58 |
24,414.58 |
0.0K |
| 11:18 |
24,416.38 |
24,416.71 |
24,415.94 |
24,416.55 |
0.0K |
| 11:19 |
24,417.22 |
24,417.22 |
24,415.56 |
24,417.12 |
0.0K |
| 11:20 |
24,416.26 |
24,416.55 |
24,414.49 |
24,416.55 |
0.0K |
| 11:21 |
24,415.86 |
24,415.86 |
24,410.63 |
24,410.69 |
0.0K |
| 11:22 |
24,406.84 |
24,406.84 |
24,400.12 |
24,400.12 |
0.0K |
| 11:23 |
24,400.15 |
24,403.17 |
24,399.70 |
24,399.70 |
0.0K |
| 11:24 |
24,399.21 |
24,399.21 |
24,395.78 |
24,395.78 |
0.0K |
| 11:25 |
24,399.18 |
24,401.33 |
24,399.18 |
24,400.89 |
0.0K |
| 11:26 |
24,400.26 |
24,402.49 |
24,400.26 |
24,402.49 |
0.0K |
| 11:27 |
24,399.62 |
24,400.34 |
24,398.94 |
24,400.34 |
0.0K |
| 11:28 |
24,396.13 |
24,398.92 |
24,395.88 |
24,398.92 |
0.0K |
| 11:29 |
24,399.82 |
24,404.10 |
24,399.82 |
24,402.87 |
0.0K |
| 11:30 |
24,403.81 |
24,404.24 |
24,400.67 |
24,403.84 |
0.0K |
| 11:31 |
24,405.19 |
24,405.19 |
24,400.98 |
24,400.98 |
0.0K |
| 11:32 |
24,400.56 |
24,400.56 |
24,396.36 |
24,396.36 |
0.0K |
| 11:33 |
24,397.26 |
24,397.26 |
24,390.35 |
24,390.35 |
0.0K |
| 11:34 |
24,387.51 |
24,387.51 |
24,385.72 |
24,385.72 |
0.0K |
| 11:35 |
24,387.84 |
24,387.84 |
24,381.26 |
24,381.26 |
0.0K |
| 11:36 |
24,381.55 |
24,382.24 |
24,378.72 |
24,378.72 |
0.0K |
| 11:37 |
24,383.99 |
24,386.09 |
24,383.33 |
24,386.09 |
0.0K |
| 11:38 |
24,386.63 |
24,389.71 |
24,386.63 |
24,388.45 |
0.0K |
| 11:39 |
24,388.15 |
24,388.15 |
24,382.74 |
24,382.74 |
0.0K |
| 11:40 |
24,385.29 |
24,386.01 |
24,383.18 |
24,383.18 |
0.0K |
| 11:41 |
24,384.90 |
24,389.19 |
24,384.10 |
24,385.89 |
0.0K |
| 11:42 |
24,384.22 |
24,384.22 |
24,379.21 |
24,379.21 |
0.0K |
| 11:43 |
24,378.64 |
24,380.48 |
24,378.64 |
24,380.43 |
0.0K |
| 11:44 |
24,383.13 |
24,383.13 |
24,379.90 |
24,379.90 |
0.0K |
| 11:45 |
24,379.47 |
24,381.66 |
24,376.05 |
24,381.66 |
0.0K |
| 11:46 |
24,383.32 |
24,384.94 |
24,383.32 |
24,384.94 |
0.0K |
| 11:47 |
24,388.38 |
24,394.79 |
24,388.38 |
24,394.79 |
0.0K |
| 11:48 |
24,392.60 |
24,392.64 |
24,391.30 |
24,392.26 |
0.0K |
| 11:49 |
24,393.48 |
24,393.77 |
24,390.41 |
24,390.41 |
0.0K |
| 11:50 |
24,390.83 |
24,390.83 |
24,387.30 |
24,388.54 |
0.0K |
| 11:51 |
24,383.80 |
24,383.80 |
24,375.21 |
24,375.21 |
0.0K |
| 11:52 |
24,376.24 |
24,378.88 |
24,376.24 |
24,376.89 |
0.0K |
| 11:53 |
24,376.19 |
24,376.86 |
24,373.12 |
24,373.12 |
0.0K |
| 11:54 |
24,372.47 |
24,375.32 |
24,371.39 |
24,374.68 |
0.0K |
| 11:55 |
24,374.45 |
24,375.32 |
24,374.22 |
24,374.22 |
0.0K |
| 11:56 |
24,372.42 |
24,382.53 |
24,372.42 |
24,382.53 |
0.0K |
| 11:57 |
24,386.34 |
24,390.80 |
24,386.34 |
24,390.80 |
0.0K |
| 11:58 |
24,390.45 |
24,390.45 |
24,383.78 |
24,383.78 |
0.0K |
| 11:59 |
24,382.08 |
24,384.92 |
24,382.08 |
24,384.92 |
0.0K |
| 12:00 |
24,385.28 |
24,393.84 |
24,385.28 |
24,393.84 |
0.0K |
| 12:01 |
24,395.41 |
24,399.11 |
24,394.13 |
24,399.11 |
0.0K |
| 12:02 |
24,398.72 |
24,403.35 |
24,398.72 |
24,403.35 |
0.0K |
| 12:03 |
24,403.45 |
24,409.67 |
24,403.45 |
24,409.67 |
0.0K |
| 12:04 |
24,409.20 |
24,409.20 |
24,402.55 |
24,402.55 |
0.0K |
| 12:05 |
24,401.64 |
24,401.64 |
24,399.80 |
24,401.64 |
0.0K |
| 12:06 |
24,404.59 |
24,404.59 |
24,400.36 |
24,400.36 |
0.0K |
| 12:07 |
24,402.90 |
24,403.60 |
24,401.95 |
24,403.60 |
0.0K |
| 12:08 |
24,402.40 |
24,402.40 |
24,399.91 |
24,400.17 |
0.0K |
| 12:09 |
24,396.86 |
24,398.79 |
24,396.86 |
24,398.79 |
0.0K |
| 12:10 |
24,397.32 |
24,402.29 |
24,397.32 |
24,402.29 |
0.0K |
| 12:11 |
24,402.72 |
24,404.95 |
24,402.12 |
24,402.12 |
0.0K |
| 12:12 |
24,401.53 |
24,401.53 |
24,398.73 |
24,399.14 |
0.0K |
| 12:13 |
24,397.84 |
24,408.66 |
24,397.84 |
24,408.12 |
0.0K |
| 12:14 |
24,408.39 |
24,408.39 |
24,404.26 |
24,404.26 |
0.0K |
| 12:15 |
24,405.20 |
24,409.41 |
24,405.20 |
24,409.41 |
0.0K |
| 12:16 |
24,409.50 |
24,409.50 |
24,403.41 |
24,405.37 |
0.0K |
| 12:17 |
24,401.66 |
24,402.65 |
24,395.53 |
24,395.53 |
0.0K |
| 12:18 |
24,393.53 |
24,393.99 |
24,391.68 |
24,391.68 |
0.0K |
| 12:19 |
24,388.98 |
24,389.55 |
24,381.28 |
24,381.28 |
0.0K |
| 12:20 |
24,380.40 |
24,380.40 |
24,377.60 |
24,377.60 |
0.0K |
| 12:21 |
24,375.62 |
24,375.62 |
24,368.77 |
24,368.77 |
0.0K |
| 12:22 |
24,366.43 |
24,367.31 |
24,366.30 |
24,366.77 |
0.0K |
| 12:23 |
24,367.49 |
24,367.49 |
24,364.00 |
24,364.00 |
0.0K |
| 12:24 |
24,365.34 |
24,369.62 |
24,365.34 |
24,369.62 |
0.0K |
| 12:25 |
24,369.17 |
24,369.17 |
24,363.89 |
24,363.89 |
0.0K |
| 12:26 |
24,365.10 |
24,375.79 |
24,365.10 |
24,375.12 |
0.0K |
| 12:27 |
24,375.47 |
24,382.48 |
24,375.47 |
24,382.48 |
0.0K |
| 12:28 |
24,387.33 |
24,391.77 |
24,387.33 |
24,388.52 |
0.0K |
| 12:29 |
24,386.63 |
24,388.99 |
24,386.63 |
24,388.43 |
0.0K |
| 12:30 |
24,389.61 |
24,393.37 |
24,389.34 |
24,393.37 |
0.0K |
| 12:31 |
24,395.31 |
24,399.01 |
24,394.95 |
24,399.01 |
0.0K |
| 12:32 |
24,398.55 |
24,400.79 |
24,398.55 |
24,399.16 |
0.0K |
| 12:33 |
24,397.37 |
24,400.46 |
24,397.30 |
24,397.30 |
0.0K |
| 12:34 |
24,395.20 |
24,395.20 |
24,393.35 |
24,395.14 |
0.0K |
| 12:35 |
24,396.30 |
24,402.27 |
24,396.30 |
24,401.61 |
0.0K |
| 12:36 |
24,403.58 |
24,405.15 |
24,403.26 |
24,403.26 |
0.0K |
| 12:37 |
24,405.92 |
24,405.92 |
24,401.11 |
24,401.11 |
0.0K |
| 12:38 |
24,400.91 |
24,400.91 |
24,395.75 |
24,396.95 |
0.0K |
| 12:39 |
24,395.80 |
24,400.58 |
24,395.80 |
24,400.21 |
0.0K |
| 12:40 |
24,402.13 |
24,402.78 |
24,401.35 |
24,401.35 |
0.0K |
| 12:41 |
24,400.94 |
24,400.94 |
24,397.33 |
24,397.33 |
0.0K |
| 12:42 |
24,396.63 |
24,399.31 |
24,396.63 |
24,397.88 |
0.0K |
| 12:43 |
24,398.75 |
24,398.75 |
24,394.61 |
24,396.73 |
0.0K |
| 12:44 |
24,394.67 |
24,394.67 |
24,389.98 |
24,389.98 |
0.0K |
| 12:45 |
24,393.59 |
24,393.59 |
24,388.14 |
24,388.14 |
0.0K |
| 12:46 |
24,387.08 |
24,387.08 |
24,384.38 |
24,385.91 |
0.0K |
| 12:47 |
24,383.70 |
24,383.70 |
24,383.31 |
24,383.67 |
0.0K |
| 12:48 |
24,383.75 |
24,383.75 |
24,382.51 |
24,382.51 |
0.0K |
| 12:49 |
24,387.01 |
24,387.01 |
24,383.53 |
24,386.21 |
0.0K |
| 12:50 |
24,384.38 |
24,384.38 |
24,382.57 |
24,383.57 |
0.0K |
| 12:51 |
24,383.40 |
24,383.40 |
24,380.94 |
24,380.94 |
0.0K |
| 12:52 |
24,379.38 |
24,379.38 |
24,374.57 |
24,374.57 |
0.0K |
| 12:53 |
24,374.27 |
24,374.27 |
24,371.19 |
24,371.19 |
0.0K |
| 12:54 |
24,373.32 |
24,374.40 |
24,373.18 |
24,373.18 |
0.0K |
| 12:55 |
24,375.02 |
24,377.31 |
24,375.02 |
24,377.31 |
0.0K |
| 12:56 |
24,378.08 |
24,379.98 |
24,377.71 |
24,379.98 |
0.0K |
| 12:57 |
24,382.57 |
24,382.57 |
24,379.28 |
24,379.28 |
0.0K |
| 12:58 |
24,376.17 |
24,380.24 |
24,376.17 |
24,380.24 |
0.0K |
| 12:59 |
24,380.26 |
24,380.26 |
24,374.98 |
24,375.28 |
0.0K |
| 13:00 |
24,374.59 |
24,377.22 |
24,373.21 |
24,373.21 |
0.0K |
| 13:01 |
24,375.52 |
24,375.52 |
24,370.96 |
24,370.96 |
0.0K |
| 13:02 |
24,371.19 |
24,371.25 |
24,370.48 |
24,370.48 |
0.0K |
| 13:03 |
24,369.84 |
24,372.53 |
24,369.05 |
24,369.05 |
0.0K |
| 13:04 |
24,369.57 |
24,375.92 |
24,369.57 |
24,375.92 |
0.0K |
| 13:05 |
24,376.71 |
24,383.88 |
24,376.71 |
24,383.88 |
0.0K |
| 13:06 |
24,384.89 |
24,384.89 |
24,381.51 |
24,382.71 |
0.0K |
| 13:07 |
24,383.89 |
24,383.89 |
24,380.99 |
24,380.99 |
0.0K |
| 13:08 |
24,382.68 |
24,387.95 |
24,382.68 |
24,387.95 |
0.0K |
| 13:09 |
24,386.84 |
24,387.49 |
24,384.22 |
24,384.22 |
0.0K |
| 13:10 |
24,380.56 |
24,382.27 |
24,378.60 |
24,382.27 |
0.0K |
| 13:11 |
24,381.24 |
24,382.61 |
24,379.08 |
24,379.08 |
0.0K |
| 13:12 |
24,383.29 |
24,383.29 |
24,377.04 |
24,377.04 |
0.0K |
| 13:13 |
24,375.91 |
24,379.49 |
24,375.91 |
24,379.49 |
0.0K |
| 13:14 |
24,379.77 |
24,383.71 |
24,379.77 |
24,383.71 |
0.0K |
| 13:15 |
24,383.45 |
24,384.23 |
24,383.33 |
24,383.33 |
0.0K |
| 13:16 |
24,383.70 |
24,383.70 |
24,379.27 |
24,379.27 |
0.0K |
| 13:17 |
24,377.17 |
24,377.66 |
24,377.17 |
24,377.29 |
0.0K |
| 13:18 |
24,376.88 |
24,376.88 |
24,371.22 |
24,371.67 |
0.0K |
| 13:19 |
24,371.87 |
24,371.87 |
24,369.02 |
24,369.02 |
0.0K |
| 13:20 |
24,370.00 |
24,374.34 |
24,369.57 |
24,374.34 |
0.0K |
| 13:21 |
24,374.74 |
24,376.61 |
24,374.74 |
24,375.85 |
0.0K |
| 13:22 |
24,374.25 |
24,374.73 |
24,373.28 |
24,373.95 |
0.0K |
| 13:23 |
24,373.23 |
24,375.55 |
24,373.23 |
24,373.73 |
0.0K |
| 13:24 |
24,374.24 |
24,374.24 |
24,373.05 |
24,373.05 |
0.0K |
| 13:25 |
24,375.49 |
24,376.09 |
24,374.00 |
24,375.15 |
0.0K |
| 13:26 |
24,375.51 |
24,375.51 |
24,374.13 |
24,374.41 |
0.0K |
| 13:27 |
24,373.74 |
24,373.74 |
24,370.08 |
24,370.08 |
0.0K |
| 13:28 |
24,369.78 |
24,370.20 |
24,369.65 |
24,370.11 |
0.0K |
| 13:29 |
24,371.73 |
24,371.73 |
24,371.19 |
24,371.63 |
0.0K |
| 13:30 |
24,370.20 |
24,375.64 |
24,370.20 |
24,375.64 |
0.0K |
| 13:31 |
24,371.74 |
24,384.68 |
24,371.74 |
24,384.68 |
0.0K |
| 13:32 |
24,382.89 |
24,382.89 |
24,378.93 |
24,378.93 |
0.0K |
| 13:33 |
24,379.12 |
24,381.07 |
24,379.12 |
24,380.47 |
0.0K |
| 13:34 |
24,381.74 |
24,384.25 |
24,381.74 |
24,382.71 |
0.0K |
| 13:35 |
24,382.63 |
24,385.56 |
24,382.63 |
24,385.56 |
0.0K |
| 13:36 |
24,388.89 |
24,388.89 |
24,383.43 |
24,383.43 |
0.0K |
| 13:37 |
24,380.85 |
24,383.39 |
24,380.85 |
24,382.40 |
0.0K |
| 13:38 |
24,381.28 |
24,381.28 |
24,374.99 |
24,374.99 |
0.0K |
| 13:39 |
24,374.48 |
24,376.39 |
24,374.48 |
24,376.39 |
0.0K |
| 13:40 |
24,375.33 |
24,381.90 |
24,375.33 |
24,381.90 |
0.0K |
| 13:41 |
24,382.71 |
24,382.80 |
24,381.60 |
24,382.25 |
0.0K |
| 13:42 |
24,383.06 |
24,387.72 |
24,383.06 |
24,387.72 |
0.0K |
| 13:43 |
24,389.22 |
24,389.72 |
24,388.62 |
24,389.37 |
0.0K |
| 13:44 |
24,390.06 |
24,392.73 |
24,390.06 |
24,392.73 |
0.0K |
| 13:45 |
24,391.12 |
24,391.12 |
24,390.76 |
24,391.08 |
0.0K |
| 13:46 |
24,388.17 |
24,388.17 |
24,383.78 |
24,383.78 |
0.0K |
| 13:47 |
24,383.90 |
24,388.89 |
24,383.90 |
24,388.89 |
0.0K |
| 13:48 |
24,389.21 |
24,390.14 |
24,389.21 |
24,389.41 |
0.0K |
| 13:49 |
24,389.53 |
24,392.39 |
24,389.29 |
24,392.39 |
0.0K |
| 13:50 |
24,392.01 |
24,392.01 |
24,390.14 |
24,391.11 |
0.0K |
| 13:51 |
24,390.96 |
24,390.96 |
24,388.81 |
24,389.35 |
0.0K |
| 13:52 |
24,390.79 |
24,393.88 |
24,390.79 |
24,393.88 |
0.0K |
| 13:53 |
24,394.26 |
24,395.66 |
24,394.26 |
24,395.66 |
0.0K |
| 13:54 |
24,394.10 |
24,397.40 |
24,394.09 |
24,396.97 |
0.0K |
| 13:55 |
24,397.42 |
24,397.42 |
24,396.62 |
24,397.21 |
0.0K |
| 13:56 |
24,396.34 |
24,396.91 |
24,395.39 |
24,396.91 |
0.0K |
| 13:57 |
24,397.06 |
24,397.06 |
24,393.87 |
24,395.07 |
0.0K |
| 13:58 |
24,397.65 |
24,399.01 |
24,396.76 |
24,399.01 |
0.0K |
| 13:59 |
24,397.15 |
24,399.13 |
24,397.15 |
24,397.72 |
0.0K |
| 14:00 |
24,397.31 |
24,402.34 |
24,397.31 |
24,402.34 |
0.0K |
| 14:01 |
24,402.51 |
24,404.99 |
24,402.51 |
24,404.99 |
0.0K |
| 14:02 |
24,407.02 |
24,411.67 |
24,407.02 |
24,411.67 |
0.0K |
| 14:03 |
24,412.45 |
24,414.29 |
24,412.45 |
24,413.66 |
0.0K |
| 14:04 |
24,412.65 |
24,412.65 |
24,408.71 |
24,408.81 |
0.0K |
| 14:05 |
24,407.40 |
24,407.40 |
24,398.75 |
24,398.75 |
0.0K |
| 14:06 |
24,398.32 |
24,399.19 |
24,398.32 |
24,399.19 |
0.0K |
| 14:07 |
24,399.98 |
24,399.98 |
24,398.27 |
24,398.27 |
0.0K |
| 14:08 |
24,396.76 |
24,396.76 |
24,395.08 |
24,395.47 |
0.0K |
| 14:09 |
24,396.02 |
24,397.77 |
24,394.72 |
24,396.04 |
0.0K |
| 14:10 |
24,395.63 |
24,397.09 |
24,395.63 |
24,397.09 |
0.0K |
| 14:11 |
24,398.72 |
24,400.01 |
24,397.27 |
24,397.27 |
0.0K |
| 14:12 |
24,399.87 |
24,399.87 |
24,398.29 |
24,398.29 |
0.0K |
| 14:13 |
24,397.92 |
24,400.01 |
24,397.60 |
24,400.01 |
0.0K |
| 14:14 |
24,401.26 |
24,401.26 |
24,396.29 |
24,396.29 |
0.0K |
| 14:15 |
24,395.19 |
24,395.72 |
24,393.88 |
24,395.72 |
0.0K |
| 14:16 |
24,398.65 |
24,403.69 |
24,398.65 |
24,403.69 |
0.0K |
| 14:17 |
24,404.45 |
24,404.45 |
24,402.60 |
24,403.91 |
0.0K |
| 14:18 |
24,405.05 |
24,408.63 |
24,405.05 |
24,408.32 |
0.0K |
| 14:19 |
24,409.05 |
24,411.61 |
24,409.05 |
24,411.61 |
0.0K |
| 14:20 |
24,412.38 |
24,412.38 |
24,410.55 |
24,411.15 |
0.0K |
| 14:21 |
24,411.35 |
24,414.81 |
24,411.01 |
24,414.81 |
0.0K |
| 14:22 |
24,414.10 |
24,414.57 |
24,411.55 |
24,411.55 |
0.0K |
| 14:23 |
24,411.93 |
24,412.02 |
24,410.90 |
24,411.67 |
0.0K |
| 14:24 |
24,413.25 |
24,416.71 |
24,413.25 |
24,416.71 |
0.0K |
| 14:25 |
24,417.05 |
24,423.73 |
24,417.05 |
24,423.14 |
0.0K |
| 14:26 |
24,423.64 |
24,424.63 |
24,423.48 |
24,424.44 |
0.0K |
| 14:27 |
24,425.39 |
24,429.28 |
24,425.39 |
24,429.28 |
0.0K |
| 14:28 |
24,430.01 |
24,432.26 |
24,430.01 |
24,431.04 |
0.0K |
| 14:29 |
24,432.57 |
24,437.60 |
24,432.57 |
24,437.60 |
0.0K |
| 14:30 |
24,437.05 |
24,437.05 |
24,432.95 |
24,435.49 |
0.0K |
| 14:31 |
24,434.28 |
24,437.62 |
24,431.90 |
24,437.62 |
0.0K |
| 14:32 |
24,438.45 |
24,440.55 |
24,438.45 |
24,439.21 |
0.0K |
| 14:33 |
24,439.31 |
24,439.60 |
24,439.08 |
24,439.60 |
0.0K |
| 14:34 |
24,439.06 |
24,439.06 |
24,435.23 |
24,435.23 |
0.0K |
| 14:35 |
24,435.53 |
24,438.20 |
24,435.53 |
24,438.12 |
0.0K |
| 14:36 |
24,436.75 |
24,437.96 |
24,435.75 |
24,435.75 |
0.0K |
| 14:37 |
24,435.78 |
24,436.29 |
24,434.80 |
24,435.83 |
0.0K |
| 14:38 |
24,435.11 |
24,435.11 |
24,431.87 |
24,432.65 |
0.0K |
| 14:39 |
24,432.23 |
24,441.56 |
24,432.23 |
24,441.56 |
0.0K |
| 14:40 |
24,442.29 |
24,442.29 |
24,440.19 |
24,440.19 |
0.0K |
| 14:41 |
24,437.87 |
24,439.20 |
24,437.64 |
24,438.60 |
0.0K |
| 14:42 |
24,440.16 |
24,440.16 |
24,438.82 |
24,439.37 |
0.0K |
| 14:43 |
24,439.25 |
24,440.76 |
24,437.62 |
24,437.62 |
0.0K |
| 14:44 |
24,437.11 |
24,437.11 |
24,433.74 |
24,433.74 |
0.0K |
| 14:45 |
24,434.99 |
24,434.99 |
24,432.34 |
24,432.34 |
0.0K |
| 14:46 |
24,428.67 |
24,428.67 |
24,426.37 |
24,426.37 |
0.0K |
| 14:47 |
24,427.27 |
24,427.49 |
24,424.31 |
24,424.31 |
0.0K |
| 14:48 |
24,422.35 |
24,424.23 |
24,419.86 |
24,419.86 |
0.0K |
| 14:49 |
24,420.16 |
24,420.16 |
24,414.61 |
24,414.61 |
0.0K |
| 14:50 |
24,414.55 |
24,414.55 |
24,408.11 |
24,408.11 |
0.0K |
| 14:51 |
24,408.92 |
24,409.92 |
24,408.92 |
24,409.92 |
0.0K |
| 14:52 |
24,412.91 |
24,414.78 |
24,412.91 |
24,414.78 |
0.0K |
| 14:53 |
24,417.12 |
24,417.21 |
24,415.67 |
24,417.13 |
0.0K |
| 14:54 |
24,417.28 |
24,417.51 |
24,417.03 |
24,417.03 |
0.0K |
| 14:55 |
24,417.14 |
24,419.50 |
24,416.95 |
24,419.50 |
0.0K |
| 14:56 |
24,419.22 |
24,419.50 |
24,418.79 |
24,419.50 |
0.0K |
| 14:57 |
24,419.30 |
24,419.30 |
24,418.17 |
24,419.17 |
0.0K |
| 14:58 |
24,419.71 |
24,423.97 |
24,419.71 |
24,422.04 |
0.0K |
| 14:59 |
24,419.94 |
24,420.18 |
24,418.68 |
24,418.68 |
0.0K |
| 15:00 |
24,419.40 |
24,420.77 |
24,418.77 |
24,420.77 |
0.0K |
| 15:01 |
24,419.03 |
24,421.75 |
24,418.73 |
24,420.85 |
0.0K |
| 15:02 |
24,420.29 |
24,423.45 |
24,420.29 |
24,423.45 |
0.0K |
| 15:03 |
24,422.22 |
24,422.95 |
24,421.74 |
24,421.74 |
0.0K |
| 15:04 |
24,423.51 |
24,424.73 |
24,421.84 |
24,421.84 |
0.0K |
| 15:05 |
24,421.73 |
24,421.73 |
24,420.42 |
24,420.42 |
0.0K |
| 15:06 |
24,421.02 |
24,421.17 |
24,419.19 |
24,419.19 |
0.0K |
| 15:07 |
24,418.71 |
24,418.71 |
24,410.02 |
24,410.02 |
0.0K |
| 15:08 |
24,411.55 |
24,417.34 |
24,410.42 |
24,417.34 |
0.0K |
| 15:09 |
24,417.03 |
24,417.77 |
24,416.96 |
24,416.96 |
0.0K |
| 15:10 |
24,416.68 |
24,417.48 |
24,414.51 |
24,414.51 |
0.0K |
| 15:11 |
24,415.79 |
24,415.87 |
24,413.05 |
24,413.05 |
0.0K |
| 15:12 |
24,412.03 |
24,420.70 |
24,412.03 |
24,420.70 |
0.0K |
| 15:13 |
24,420.94 |
24,420.94 |
24,416.43 |
24,416.43 |
0.0K |
| 15:14 |
24,415.71 |
24,415.71 |
24,413.01 |
24,413.01 |
0.0K |
| 15:15 |
24,410.41 |
24,410.69 |
24,407.70 |
24,409.58 |
0.0K |
| 15:16 |
24,408.91 |
24,413.75 |
24,408.24 |
24,413.75 |
0.0K |
| 15:17 |
24,414.91 |
24,414.95 |
24,412.91 |
24,412.91 |
0.0K |
| 15:18 |
24,412.85 |
24,413.83 |
24,412.85 |
24,413.83 |
0.0K |
| 15:19 |
24,422.67 |
24,424.00 |
24,422.67 |
24,424.00 |
0.0K |
| 15:20 |
24,423.46 |
24,426.10 |
24,422.60 |
24,424.72 |
0.0K |
| 15:21 |
24,424.98 |
24,424.98 |
24,422.48 |
24,424.61 |
0.0K |
| 15:22 |
24,424.48 |
24,424.48 |
24,423.10 |
24,423.10 |
0.0K |
| 15:23 |
24,423.97 |
24,424.22 |
24,423.20 |
24,423.82 |
0.0K |
| 15:24 |
24,423.15 |
24,428.61 |
24,423.15 |
24,428.20 |
0.0K |
| 15:25 |
24,425.36 |
24,425.36 |
24,423.71 |
24,424.39 |
0.0K |
| 15:26 |
24,426.15 |
24,426.23 |
24,423.31 |
24,423.31 |
0.0K |
| 15:27 |
24,424.67 |
24,424.67 |
24,421.30 |
24,421.30 |
0.0K |
| 15:28 |
24,420.10 |
24,421.02 |
24,418.77 |
24,418.77 |
0.0K |
| 15:29 |
24,418.41 |
24,418.41 |
24,417.18 |
24,417.18 |
0.0K |
| 15:30 |
24,419.99 |
24,420.57 |
24,418.91 |
24,420.57 |
0.0K |
| 15:31 |
24,420.06 |
24,420.06 |
24,417.82 |
24,418.57 |
0.0K |
| 15:32 |
24,418.12 |
24,421.11 |
24,416.69 |
24,419.83 |
0.0K |
| 15:33 |
24,418.63 |
24,420.50 |
24,418.41 |
24,420.50 |
0.0K |
| 15:34 |
24,420.26 |
24,421.05 |
24,420.26 |
24,420.91 |
0.0K |
| 15:35 |
24,422.17 |
24,422.77 |
24,421.18 |
24,422.77 |
0.0K |
| 15:36 |
24,423.14 |
24,428.56 |
24,423.14 |
24,428.56 |
0.0K |
| 15:37 |
24,429.96 |
24,430.55 |
24,428.57 |
24,428.57 |
0.0K |
| 15:38 |
24,425.61 |
24,425.61 |
24,421.86 |
24,424.47 |
0.0K |
| 15:39 |
24,426.87 |
24,430.23 |
24,426.87 |
24,429.77 |
0.0K |
| 15:40 |
24,427.92 |
24,431.60 |
24,427.92 |
24,431.60 |
0.0K |
| 15:41 |
24,433.69 |
24,435.65 |
24,432.92 |
24,433.07 |
0.0K |
| 15:42 |
24,436.05 |
24,441.77 |
24,436.05 |
24,441.77 |
0.0K |
| 15:43 |
24,444.04 |
24,447.06 |
24,443.97 |
24,447.06 |
0.0K |
| 15:44 |
24,447.71 |
24,450.52 |
24,447.71 |
24,450.52 |
0.0K |
| 15:45 |
24,450.29 |
24,455.93 |
24,450.29 |
24,454.72 |
0.0K |
| 15:46 |
24,454.65 |
24,457.48 |
24,454.65 |
24,456.21 |
0.0K |
| 15:47 |
24,457.49 |
24,457.49 |
24,455.00 |
24,455.00 |
0.0K |
| 15:48 |
24,456.50 |
24,457.24 |
24,455.19 |
24,455.19 |
0.0K |
| 15:49 |
24,452.33 |
24,452.33 |
24,446.83 |
24,448.94 |
0.0K |
| 15:50 |
24,449.28 |
24,451.33 |
24,449.28 |
24,450.22 |
0.0K |
| 15:51 |
24,450.52 |
24,450.52 |
24,445.70 |
24,445.70 |
0.0K |
| 15:52 |
24,444.24 |
24,444.24 |
24,439.21 |
24,439.21 |
0.0K |
| 15:53 |
24,438.96 |
24,440.84 |
24,438.96 |
24,439.31 |
0.0K |
| 15:54 |
24,438.67 |
24,442.16 |
24,438.67 |
24,441.73 |
0.0K |
| 15:55 |
24,445.91 |
24,448.96 |
24,445.13 |
24,448.96 |
0.0K |
| 15:56 |
24,447.06 |
24,452.20 |
24,447.06 |
24,449.38 |
0.0K |
| 15:57 |
24,446.41 |
24,446.79 |
24,445.16 |
24,446.79 |
0.0K |
| 15:58 |
24,445.70 |
24,450.77 |
24,445.70 |
24,450.40 |
0.0K |
| 15:59 |
24,452.74 |
24,452.74 |
24,448.32 |
24,448.32 |
0.0K |
| 16:00 |
24,449.74 |
24,449.74 |
24,449.74 |
24,449.74 |
0.0K |
| 16:01 |
24,449.74 |
24,449.74 |
24,449.74 |
24,449.74 |
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
|