| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,503.90 |
24,522.97 |
24,503.90 |
24,521.29 |
0.0K |
| 09:31 |
24,511.30 |
24,531.57 |
24,511.30 |
24,516.04 |
0.0K |
| 09:32 |
24,511.47 |
24,516.11 |
24,511.47 |
24,512.98 |
0.0K |
| 09:33 |
24,514.65 |
24,517.44 |
24,512.88 |
24,514.65 |
0.0K |
| 09:34 |
24,521.23 |
24,531.34 |
24,521.23 |
24,524.75 |
0.0K |
| 09:35 |
24,530.62 |
24,544.28 |
24,530.49 |
24,544.28 |
0.0K |
| 09:36 |
24,551.57 |
24,559.75 |
24,551.57 |
24,556.26 |
0.0K |
| 09:37 |
24,555.11 |
24,564.43 |
24,555.11 |
24,564.43 |
0.0K |
| 09:38 |
24,560.98 |
24,560.98 |
24,550.76 |
24,550.76 |
0.0K |
| 09:39 |
24,550.85 |
24,554.86 |
24,548.48 |
24,554.86 |
0.0K |
| 09:40 |
24,554.41 |
24,571.99 |
24,554.41 |
24,571.99 |
0.0K |
| 09:41 |
24,570.41 |
24,570.41 |
24,559.85 |
24,559.85 |
0.0K |
| 09:42 |
24,561.13 |
24,561.13 |
24,548.41 |
24,550.71 |
0.0K |
| 09:43 |
24,548.32 |
24,552.81 |
24,544.27 |
24,552.81 |
0.0K |
| 09:44 |
24,551.00 |
24,551.00 |
24,535.31 |
24,535.31 |
0.0K |
| 09:45 |
24,535.69 |
24,535.69 |
24,519.58 |
24,519.58 |
0.0K |
| 09:46 |
24,518.21 |
24,518.21 |
24,497.67 |
24,497.67 |
0.0K |
| 09:47 |
24,496.81 |
24,498.86 |
24,490.76 |
24,490.76 |
0.0K |
| 09:48 |
24,486.64 |
24,486.75 |
24,484.55 |
24,484.55 |
0.0K |
| 09:49 |
24,486.28 |
24,486.28 |
24,480.44 |
24,480.44 |
0.0K |
| 09:50 |
24,484.88 |
24,484.88 |
24,479.24 |
24,479.24 |
0.0K |
| 09:51 |
24,479.22 |
24,479.22 |
24,470.66 |
24,471.91 |
0.0K |
| 09:52 |
24,471.70 |
24,479.82 |
24,471.70 |
24,473.37 |
0.0K |
| 09:53 |
24,470.84 |
24,471.11 |
24,468.32 |
24,468.32 |
0.0K |
| 09:54 |
24,470.38 |
24,488.28 |
24,470.38 |
24,488.28 |
0.0K |
| 09:55 |
24,490.29 |
24,490.29 |
24,483.90 |
24,487.47 |
0.0K |
| 09:56 |
24,487.64 |
24,488.62 |
24,482.28 |
24,482.28 |
0.0K |
| 09:57 |
24,485.56 |
24,485.56 |
24,481.61 |
24,481.61 |
0.0K |
| 09:58 |
24,482.27 |
24,482.27 |
24,481.89 |
24,481.89 |
0.0K |
| 09:59 |
24,481.65 |
24,490.75 |
24,481.65 |
24,490.48 |
0.0K |
| 10:00 |
24,492.22 |
24,496.80 |
24,491.10 |
24,491.10 |
0.0K |
| 10:01 |
24,493.61 |
24,494.28 |
24,487.63 |
24,487.63 |
0.0K |
| 10:02 |
24,496.62 |
24,500.38 |
24,492.07 |
24,492.07 |
0.0K |
| 10:03 |
24,490.86 |
24,490.86 |
24,482.66 |
24,487.54 |
0.0K |
| 10:04 |
24,486.69 |
24,494.96 |
24,486.69 |
24,494.96 |
0.0K |
| 10:05 |
24,498.02 |
24,498.02 |
24,493.52 |
24,494.85 |
0.0K |
| 10:06 |
24,496.82 |
24,500.52 |
24,496.06 |
24,500.52 |
0.0K |
| 10:07 |
24,501.60 |
24,506.72 |
24,501.60 |
24,506.72 |
0.0K |
| 10:08 |
24,509.92 |
24,511.64 |
24,504.14 |
24,504.14 |
0.0K |
| 10:09 |
24,507.19 |
24,507.78 |
24,506.85 |
24,506.85 |
0.0K |
| 10:10 |
24,501.76 |
24,509.60 |
24,501.76 |
24,509.60 |
0.0K |
| 10:11 |
24,513.17 |
24,513.17 |
24,509.38 |
24,509.38 |
0.0K |
| 10:12 |
24,511.29 |
24,515.70 |
24,511.29 |
24,515.70 |
0.0K |
| 10:13 |
24,518.63 |
24,524.08 |
24,518.63 |
24,524.08 |
0.0K |
| 10:14 |
24,527.41 |
24,531.55 |
24,527.41 |
24,528.97 |
0.0K |
| 10:15 |
24,524.71 |
24,524.71 |
24,523.09 |
24,524.06 |
0.0K |
| 10:16 |
24,522.87 |
24,527.06 |
24,522.87 |
24,527.06 |
0.0K |
| 10:17 |
24,527.79 |
24,538.51 |
24,527.79 |
24,538.51 |
0.0K |
| 10:18 |
24,539.73 |
24,543.83 |
24,539.73 |
24,543.83 |
0.0K |
| 10:19 |
24,547.36 |
24,551.72 |
24,547.36 |
24,551.48 |
0.0K |
| 10:20 |
24,554.15 |
24,559.04 |
24,554.15 |
24,557.03 |
0.0K |
| 10:21 |
24,557.16 |
24,557.16 |
24,555.04 |
24,555.04 |
0.0K |
| 10:22 |
24,556.34 |
24,559.97 |
24,556.34 |
24,559.97 |
0.0K |
| 10:23 |
24,561.32 |
24,564.99 |
24,561.32 |
24,564.99 |
0.0K |
| 10:24 |
24,562.24 |
24,564.37 |
24,560.37 |
24,560.37 |
0.0K |
| 10:25 |
24,563.66 |
24,565.58 |
24,563.66 |
24,565.58 |
0.0K |
| 10:26 |
24,567.32 |
24,571.69 |
24,566.93 |
24,571.69 |
0.0K |
| 10:27 |
24,571.35 |
24,572.70 |
24,571.35 |
24,572.44 |
0.0K |
| 10:28 |
24,571.27 |
24,572.08 |
24,565.36 |
24,565.36 |
0.0K |
| 10:29 |
24,564.73 |
24,565.34 |
24,563.66 |
24,565.34 |
0.0K |
| 10:30 |
24,560.88 |
24,562.52 |
24,556.93 |
24,562.52 |
0.0K |
| 10:31 |
24,564.92 |
24,567.43 |
24,563.74 |
24,567.43 |
0.0K |
| 10:32 |
24,568.53 |
24,569.83 |
24,567.09 |
24,567.09 |
0.0K |
| 10:33 |
24,569.87 |
24,572.78 |
24,564.97 |
24,572.78 |
0.0K |
| 10:34 |
24,574.17 |
24,574.17 |
24,571.20 |
24,573.03 |
0.0K |
| 10:35 |
24,571.27 |
24,572.74 |
24,567.91 |
24,572.74 |
0.0K |
| 10:36 |
24,571.91 |
24,575.18 |
24,571.91 |
24,572.79 |
0.0K |
| 10:37 |
24,572.23 |
24,574.81 |
24,572.23 |
24,574.74 |
0.0K |
| 10:38 |
24,576.79 |
24,576.79 |
24,571.07 |
24,571.95 |
0.0K |
| 10:39 |
24,571.84 |
24,573.91 |
24,570.67 |
24,570.67 |
0.0K |
| 10:40 |
24,570.44 |
24,575.24 |
24,570.44 |
24,575.24 |
0.0K |
| 10:41 |
24,576.26 |
24,583.09 |
24,576.26 |
24,583.09 |
0.0K |
| 10:42 |
24,585.40 |
24,586.11 |
24,578.55 |
24,578.55 |
0.0K |
| 10:43 |
24,578.63 |
24,582.78 |
24,576.78 |
24,582.78 |
0.0K |
| 10:44 |
24,582.54 |
24,582.58 |
24,580.58 |
24,582.58 |
0.0K |
| 10:45 |
24,580.48 |
24,581.07 |
24,575.92 |
24,575.92 |
0.0K |
| 10:46 |
24,574.62 |
24,577.06 |
24,573.65 |
24,576.38 |
0.0K |
| 10:47 |
24,575.78 |
24,581.93 |
24,575.78 |
24,581.93 |
0.0K |
| 10:48 |
24,581.06 |
24,588.70 |
24,581.06 |
24,587.42 |
0.0K |
| 10:49 |
24,589.06 |
24,594.17 |
24,589.06 |
24,594.17 |
0.0K |
| 10:50 |
24,593.51 |
24,594.09 |
24,591.93 |
24,594.09 |
0.0K |
| 10:51 |
24,594.98 |
24,603.20 |
24,593.76 |
24,603.20 |
0.0K |
| 10:52 |
24,602.67 |
24,603.62 |
24,601.12 |
24,601.12 |
0.0K |
| 10:53 |
24,601.17 |
24,601.17 |
24,596.72 |
24,596.72 |
0.0K |
| 10:54 |
24,597.98 |
24,597.98 |
24,590.72 |
24,590.72 |
0.0K |
| 10:55 |
24,589.13 |
24,589.13 |
24,582.18 |
24,582.18 |
0.0K |
| 10:56 |
24,578.32 |
24,578.63 |
24,573.88 |
24,573.88 |
0.0K |
| 10:57 |
24,572.04 |
24,572.04 |
24,569.01 |
24,569.01 |
0.0K |
| 10:58 |
24,567.14 |
24,569.57 |
24,565.88 |
24,569.57 |
0.0K |
| 10:59 |
24,571.49 |
24,571.49 |
24,568.99 |
24,568.99 |
0.0K |
| 11:00 |
24,570.45 |
24,576.23 |
24,570.45 |
24,573.02 |
0.0K |
| 11:01 |
24,571.08 |
24,571.08 |
24,560.57 |
24,560.57 |
0.0K |
| 11:02 |
24,562.13 |
24,562.13 |
24,558.61 |
24,560.39 |
0.0K |
| 11:03 |
24,561.55 |
24,561.55 |
24,553.89 |
24,556.17 |
0.0K |
| 11:04 |
24,554.83 |
24,556.10 |
24,554.83 |
24,556.10 |
0.0K |
| 11:05 |
24,557.00 |
24,557.86 |
24,556.00 |
24,556.00 |
0.0K |
| 11:06 |
24,553.88 |
24,553.88 |
24,551.83 |
24,553.42 |
0.0K |
| 11:07 |
24,553.56 |
24,553.56 |
24,551.25 |
24,551.25 |
0.0K |
| 11:08 |
24,548.47 |
24,550.88 |
24,548.47 |
24,550.88 |
0.0K |
| 11:09 |
24,553.54 |
24,555.21 |
24,552.71 |
24,554.03 |
0.0K |
| 11:10 |
24,553.84 |
24,556.74 |
24,553.84 |
24,556.74 |
0.0K |
| 11:11 |
24,561.22 |
24,562.01 |
24,561.05 |
24,561.05 |
0.0K |
| 11:12 |
24,561.09 |
24,564.77 |
24,561.09 |
24,564.77 |
0.0K |
| 11:13 |
24,564.01 |
24,564.01 |
24,562.52 |
24,562.52 |
0.0K |
| 11:14 |
24,560.06 |
24,560.06 |
24,558.16 |
24,558.16 |
0.0K |
| 11:15 |
24,557.77 |
24,557.77 |
24,555.37 |
24,555.37 |
0.0K |
| 11:16 |
24,555.46 |
24,558.05 |
24,554.15 |
24,557.22 |
0.0K |
| 11:17 |
24,553.98 |
24,553.98 |
24,548.41 |
24,548.41 |
0.0K |
| 11:18 |
24,545.59 |
24,551.12 |
24,545.59 |
24,551.12 |
0.0K |
| 11:19 |
24,551.39 |
24,555.23 |
24,551.39 |
24,555.23 |
0.0K |
| 11:20 |
24,551.58 |
24,553.22 |
24,547.43 |
24,553.22 |
0.0K |
| 11:21 |
24,554.07 |
24,555.59 |
24,551.08 |
24,551.08 |
0.0K |
| 11:22 |
24,549.71 |
24,549.71 |
24,545.94 |
24,545.94 |
0.0K |
| 11:23 |
24,547.31 |
24,547.31 |
24,545.22 |
24,545.55 |
0.0K |
| 11:24 |
24,545.37 |
24,545.37 |
24,540.36 |
24,540.36 |
0.0K |
| 11:25 |
24,540.20 |
24,540.20 |
24,530.00 |
24,530.00 |
0.0K |
| 11:26 |
24,526.32 |
24,528.71 |
24,526.32 |
24,528.71 |
0.0K |
| 11:27 |
24,528.15 |
24,528.15 |
24,525.18 |
24,526.91 |
0.0K |
| 11:28 |
24,529.07 |
24,529.07 |
24,523.76 |
24,523.76 |
0.0K |
| 11:29 |
24,523.43 |
24,523.43 |
24,518.41 |
24,520.67 |
0.0K |
| 11:30 |
24,518.82 |
24,522.22 |
24,518.40 |
24,522.15 |
0.0K |
| 11:31 |
24,520.07 |
24,528.68 |
24,520.07 |
24,528.68 |
0.0K |
| 11:32 |
24,526.55 |
24,531.22 |
24,526.55 |
24,531.22 |
0.0K |
| 11:33 |
24,531.00 |
24,531.00 |
24,526.92 |
24,526.92 |
0.0K |
| 11:34 |
24,523.71 |
24,524.71 |
24,520.63 |
24,521.12 |
0.0K |
| 11:35 |
24,516.91 |
24,516.91 |
24,509.27 |
24,509.27 |
0.0K |
| 11:36 |
24,504.66 |
24,508.99 |
24,504.66 |
24,508.73 |
0.0K |
| 11:37 |
24,508.80 |
24,508.80 |
24,505.88 |
24,505.88 |
0.0K |
| 11:38 |
24,507.91 |
24,517.82 |
24,507.91 |
24,517.82 |
0.0K |
| 11:39 |
24,521.34 |
24,521.75 |
24,519.48 |
24,521.75 |
0.0K |
| 11:40 |
24,523.52 |
24,523.52 |
24,518.40 |
24,518.40 |
0.0K |
| 11:41 |
24,512.35 |
24,512.35 |
24,507.61 |
24,507.61 |
0.0K |
| 11:42 |
24,501.27 |
24,501.37 |
24,499.30 |
24,501.37 |
0.0K |
| 11:43 |
24,505.62 |
24,507.61 |
24,505.62 |
24,507.61 |
0.0K |
| 11:44 |
24,508.48 |
24,518.65 |
24,508.48 |
24,518.65 |
0.0K |
| 11:45 |
24,518.37 |
24,518.37 |
24,513.95 |
24,514.79 |
0.0K |
| 11:46 |
24,519.33 |
24,522.76 |
24,519.33 |
24,522.76 |
0.0K |
| 11:47 |
24,525.11 |
24,530.80 |
24,525.11 |
24,530.80 |
0.0K |
| 11:48 |
24,531.64 |
24,539.52 |
24,531.64 |
24,537.81 |
0.0K |
| 11:49 |
24,539.55 |
24,539.55 |
24,536.11 |
24,536.44 |
0.0K |
| 11:50 |
24,536.58 |
24,536.58 |
24,531.65 |
24,531.65 |
0.0K |
| 11:51 |
24,530.53 |
24,530.53 |
24,513.71 |
24,513.71 |
0.0K |
| 11:52 |
24,514.79 |
24,514.79 |
24,510.98 |
24,510.98 |
0.0K |
| 11:53 |
24,511.46 |
24,513.56 |
24,511.27 |
24,513.56 |
0.0K |
| 11:54 |
24,514.85 |
24,515.34 |
24,514.18 |
24,514.18 |
0.0K |
| 11:55 |
24,514.44 |
24,516.68 |
24,513.43 |
24,516.68 |
0.0K |
| 11:56 |
24,515.91 |
24,519.02 |
24,515.91 |
24,517.43 |
0.0K |
| 11:57 |
24,519.57 |
24,523.10 |
24,518.29 |
24,523.10 |
0.0K |
| 11:58 |
24,522.03 |
24,522.56 |
24,522.03 |
24,522.48 |
0.0K |
| 11:59 |
24,518.70 |
24,518.70 |
24,516.96 |
24,516.96 |
0.0K |
| 12:00 |
24,518.07 |
24,518.07 |
24,514.37 |
24,514.37 |
0.0K |
| 12:01 |
24,511.38 |
24,511.38 |
24,506.54 |
24,506.54 |
0.0K |
| 12:02 |
24,507.19 |
24,507.25 |
24,504.61 |
24,504.61 |
0.0K |
| 12:03 |
24,507.50 |
24,508.04 |
24,505.92 |
24,507.56 |
0.0K |
| 12:04 |
24,507.84 |
24,509.89 |
24,507.84 |
24,508.08 |
0.0K |
| 12:05 |
24,508.62 |
24,508.96 |
24,507.75 |
24,508.96 |
0.0K |
| 12:06 |
24,510.35 |
24,510.93 |
24,510.35 |
24,510.62 |
0.0K |
| 12:07 |
24,511.21 |
24,512.17 |
24,511.09 |
24,512.17 |
0.0K |
| 12:08 |
24,512.66 |
24,514.81 |
24,512.29 |
24,514.81 |
0.0K |
| 12:09 |
24,520.84 |
24,532.79 |
24,520.84 |
24,532.79 |
0.0K |
| 12:10 |
24,533.24 |
24,533.24 |
24,528.55 |
24,528.55 |
0.0K |
| 12:11 |
24,528.25 |
24,528.25 |
24,525.63 |
24,527.84 |
0.0K |
| 12:12 |
24,522.88 |
24,523.48 |
24,522.88 |
24,523.48 |
0.0K |
| 12:13 |
24,523.79 |
24,530.98 |
24,523.79 |
24,530.98 |
0.0K |
| 12:14 |
24,531.94 |
24,534.01 |
24,531.94 |
24,532.97 |
0.0K |
| 12:15 |
24,532.38 |
24,535.64 |
24,532.38 |
24,535.64 |
0.0K |
| 12:16 |
24,535.76 |
24,538.11 |
24,535.76 |
24,536.28 |
0.0K |
| 12:17 |
24,535.68 |
24,540.32 |
24,535.68 |
24,540.32 |
0.0K |
| 12:18 |
24,540.48 |
24,540.48 |
24,536.16 |
24,536.16 |
0.0K |
| 12:19 |
24,536.42 |
24,538.90 |
24,535.86 |
24,538.90 |
0.0K |
| 12:20 |
24,539.92 |
24,541.43 |
24,538.29 |
24,541.43 |
0.0K |
| 12:21 |
24,542.99 |
24,552.76 |
24,542.99 |
24,552.76 |
0.0K |
| 12:22 |
24,555.61 |
24,555.63 |
24,551.68 |
24,551.68 |
0.0K |
| 12:23 |
24,552.22 |
24,552.22 |
24,551.54 |
24,551.54 |
0.0K |
| 12:24 |
24,550.93 |
24,557.10 |
24,550.93 |
24,557.10 |
0.0K |
| 12:25 |
24,558.07 |
24,565.96 |
24,558.07 |
24,565.96 |
0.0K |
| 12:26 |
24,566.27 |
24,569.32 |
24,566.27 |
24,569.32 |
0.0K |
| 12:27 |
24,569.56 |
24,570.03 |
24,566.97 |
24,567.43 |
0.0K |
| 12:28 |
24,566.04 |
24,566.04 |
24,564.43 |
24,564.98 |
0.0K |
| 12:29 |
24,564.28 |
24,564.28 |
24,560.13 |
24,560.13 |
0.0K |
| 12:30 |
24,561.16 |
24,563.09 |
24,561.16 |
24,563.09 |
0.0K |
| 12:31 |
24,561.92 |
24,564.23 |
24,561.92 |
24,564.23 |
0.0K |
| 12:32 |
24,562.01 |
24,563.51 |
24,562.01 |
24,563.22 |
0.0K |
| 12:33 |
24,563.80 |
24,564.93 |
24,563.29 |
24,564.13 |
0.0K |
| 12:34 |
24,563.18 |
24,563.80 |
24,562.52 |
24,562.52 |
0.0K |
| 12:35 |
24,562.02 |
24,567.76 |
24,562.02 |
24,565.09 |
0.0K |
| 12:36 |
24,563.68 |
24,563.75 |
24,560.67 |
24,560.67 |
0.0K |
| 12:37 |
24,560.96 |
24,561.14 |
24,560.40 |
24,561.14 |
0.0K |
| 12:38 |
24,562.16 |
24,562.16 |
24,557.43 |
24,557.43 |
0.0K |
| 12:39 |
24,559.26 |
24,561.23 |
24,553.43 |
24,553.43 |
0.0K |
| 12:40 |
24,552.79 |
24,553.41 |
24,550.88 |
24,550.88 |
0.0K |
| 12:41 |
24,546.17 |
24,547.11 |
24,545.80 |
24,547.11 |
0.0K |
| 12:42 |
24,549.43 |
24,553.77 |
24,549.43 |
24,552.40 |
0.0K |
| 12:43 |
24,554.44 |
24,559.41 |
24,554.44 |
24,559.41 |
0.0K |
| 12:44 |
24,558.67 |
24,558.89 |
24,555.85 |
24,558.89 |
0.0K |
| 12:45 |
24,559.68 |
24,561.08 |
24,558.72 |
24,561.08 |
0.0K |
| 12:46 |
24,558.82 |
24,559.25 |
24,558.00 |
24,559.25 |
0.0K |
| 12:47 |
24,561.68 |
24,566.27 |
24,561.68 |
24,566.27 |
0.0K |
| 12:48 |
24,565.88 |
24,565.88 |
24,563.53 |
24,564.42 |
0.0K |
| 12:49 |
24,562.88 |
24,562.88 |
24,559.81 |
24,559.81 |
0.0K |
| 12:50 |
24,559.36 |
24,559.36 |
24,556.35 |
24,556.35 |
0.0K |
| 12:51 |
24,552.80 |
24,557.14 |
24,552.80 |
24,556.17 |
0.0K |
| 12:52 |
24,557.92 |
24,557.92 |
24,554.90 |
24,555.37 |
0.0K |
| 12:53 |
24,553.76 |
24,560.01 |
24,553.76 |
24,560.01 |
0.0K |
| 12:54 |
24,559.68 |
24,559.68 |
24,557.06 |
24,557.06 |
0.0K |
| 12:55 |
24,559.99 |
24,566.99 |
24,559.99 |
24,566.83 |
0.0K |
| 12:56 |
24,567.45 |
24,568.10 |
24,566.99 |
24,568.10 |
0.0K |
| 12:57 |
24,567.02 |
24,569.08 |
24,567.02 |
24,567.97 |
0.0K |
| 12:58 |
24,572.20 |
24,573.64 |
24,572.20 |
24,572.48 |
0.0K |
| 12:59 |
24,570.01 |
24,570.58 |
24,568.38 |
24,568.99 |
0.0K |
| 13:00 |
24,570.15 |
24,574.21 |
24,570.15 |
24,574.21 |
0.0K |
| 13:01 |
24,574.84 |
24,575.88 |
24,574.84 |
24,575.12 |
0.0K |
| 13:02 |
24,577.44 |
24,580.74 |
24,577.44 |
24,580.74 |
0.0K |
| 13:03 |
24,578.37 |
24,579.38 |
24,578.28 |
24,578.28 |
0.0K |
| 13:04 |
24,578.62 |
24,578.62 |
24,573.44 |
24,573.44 |
0.0K |
| 13:05 |
24,577.81 |
24,579.91 |
24,577.81 |
24,579.59 |
0.0K |
| 13:06 |
24,577.32 |
24,577.32 |
24,574.97 |
24,575.92 |
0.0K |
| 13:07 |
24,577.49 |
24,579.61 |
24,574.20 |
24,574.20 |
0.0K |
| 13:08 |
24,574.95 |
24,576.28 |
24,574.45 |
24,574.45 |
0.0K |
| 13:09 |
24,572.21 |
24,572.21 |
24,565.75 |
24,565.83 |
0.0K |
| 13:10 |
24,565.87 |
24,570.99 |
24,564.42 |
24,570.99 |
0.0K |
| 13:11 |
24,570.75 |
24,572.12 |
24,568.70 |
24,568.70 |
0.0K |
| 13:12 |
24,569.14 |
24,570.46 |
24,569.14 |
24,569.67 |
0.0K |
| 13:13 |
24,568.96 |
24,571.12 |
24,568.96 |
24,569.08 |
0.0K |
| 13:14 |
24,567.64 |
24,569.66 |
24,567.64 |
24,569.34 |
0.0K |
| 13:15 |
24,570.25 |
24,575.84 |
24,570.25 |
24,575.43 |
0.0K |
| 13:16 |
24,574.38 |
24,574.67 |
24,572.89 |
24,572.89 |
0.0K |
| 13:17 |
24,574.31 |
24,574.31 |
24,573.07 |
24,573.07 |
0.0K |
| 13:18 |
24,574.46 |
24,577.30 |
24,574.46 |
24,576.93 |
0.0K |
| 13:19 |
24,575.55 |
24,580.28 |
24,575.55 |
24,580.28 |
0.0K |
| 13:20 |
24,579.13 |
24,579.13 |
24,576.75 |
24,578.93 |
0.0K |
| 13:21 |
24,579.10 |
24,581.06 |
24,579.10 |
24,581.06 |
0.0K |
| 13:22 |
24,582.25 |
24,584.01 |
24,577.94 |
24,577.94 |
0.0K |
| 13:23 |
24,576.30 |
24,576.30 |
24,574.81 |
24,575.28 |
0.0K |
| 13:24 |
24,576.38 |
24,579.32 |
24,576.38 |
24,579.32 |
0.0K |
| 13:25 |
24,579.99 |
24,583.86 |
24,579.99 |
24,582.12 |
0.0K |
| 13:26 |
24,580.62 |
24,580.62 |
24,574.13 |
24,574.13 |
0.0K |
| 13:27 |
24,572.43 |
24,573.50 |
24,571.12 |
24,573.50 |
0.0K |
| 13:28 |
24,576.67 |
24,576.67 |
24,573.72 |
24,573.72 |
0.0K |
| 13:29 |
24,573.75 |
24,574.84 |
24,573.75 |
24,574.71 |
0.0K |
| 13:30 |
24,573.13 |
24,576.57 |
24,570.86 |
24,576.57 |
0.0K |
| 13:31 |
24,577.95 |
24,581.83 |
24,577.95 |
24,580.22 |
0.0K |
| 13:32 |
24,579.09 |
24,579.09 |
24,578.33 |
24,578.80 |
0.0K |
| 13:33 |
24,580.13 |
24,580.71 |
24,578.08 |
24,580.71 |
0.0K |
| 13:34 |
24,580.88 |
24,581.78 |
24,580.03 |
24,581.78 |
0.0K |
| 13:35 |
24,584.95 |
24,585.73 |
24,584.33 |
24,584.46 |
0.0K |
| 13:36 |
24,581.99 |
24,581.99 |
24,579.21 |
24,579.21 |
0.0K |
| 13:37 |
24,581.64 |
24,584.68 |
24,581.64 |
24,584.68 |
0.0K |
| 13:38 |
24,584.04 |
24,584.04 |
24,577.33 |
24,577.33 |
0.0K |
| 13:39 |
24,577.66 |
24,577.66 |
24,572.84 |
24,572.84 |
0.0K |
| 13:40 |
24,571.91 |
24,572.53 |
24,566.79 |
24,566.79 |
0.0K |
| 13:41 |
24,565.88 |
24,565.88 |
24,558.90 |
24,558.90 |
0.0K |
| 13:42 |
24,558.31 |
24,563.08 |
24,558.31 |
24,562.71 |
0.0K |
| 13:43 |
24,561.72 |
24,561.72 |
24,559.31 |
24,559.60 |
0.0K |
| 13:44 |
24,559.47 |
24,559.47 |
24,558.52 |
24,558.52 |
0.0K |
| 13:45 |
24,562.63 |
24,564.91 |
24,561.59 |
24,564.91 |
0.0K |
| 13:46 |
24,565.33 |
24,565.33 |
24,563.22 |
24,563.40 |
0.0K |
| 13:47 |
24,563.63 |
24,566.03 |
24,563.40 |
24,566.03 |
0.0K |
| 13:48 |
24,564.86 |
24,565.56 |
24,564.70 |
24,565.56 |
0.0K |
| 13:49 |
24,565.89 |
24,567.52 |
24,565.89 |
24,566.18 |
0.0K |
| 13:50 |
24,565.85 |
24,565.85 |
24,562.81 |
24,562.81 |
0.0K |
| 13:51 |
24,563.86 |
24,568.06 |
24,563.86 |
24,568.06 |
0.0K |
| 13:52 |
24,567.43 |
24,567.43 |
24,563.84 |
24,563.84 |
0.0K |
| 13:53 |
24,563.94 |
24,564.82 |
24,563.50 |
24,563.50 |
0.0K |
| 13:54 |
24,561.99 |
24,566.57 |
24,561.99 |
24,566.57 |
0.0K |
| 13:55 |
24,565.00 |
24,565.00 |
24,562.32 |
24,562.58 |
0.0K |
| 13:56 |
24,561.29 |
24,561.53 |
24,561.07 |
24,561.07 |
0.0K |
| 13:57 |
24,559.24 |
24,559.27 |
24,557.38 |
24,557.38 |
0.0K |
| 13:58 |
24,557.21 |
24,558.29 |
24,557.21 |
24,558.02 |
0.0K |
| 13:59 |
24,557.80 |
24,557.80 |
24,552.46 |
24,552.46 |
0.0K |
| 14:00 |
24,551.59 |
24,553.63 |
24,549.93 |
24,553.63 |
0.0K |
| 14:01 |
24,553.33 |
24,553.33 |
24,551.99 |
24,553.25 |
0.0K |
| 14:02 |
24,553.11 |
24,553.77 |
24,549.57 |
24,549.57 |
0.0K |
| 14:03 |
24,552.44 |
24,555.59 |
24,552.44 |
24,555.59 |
0.0K |
| 14:04 |
24,555.73 |
24,559.13 |
24,555.00 |
24,559.13 |
0.0K |
| 14:05 |
24,558.74 |
24,558.74 |
24,555.35 |
24,555.35 |
0.0K |
| 14:06 |
24,555.52 |
24,556.49 |
24,555.52 |
24,555.63 |
0.0K |
| 14:07 |
24,555.38 |
24,556.00 |
24,554.75 |
24,554.75 |
0.0K |
| 14:08 |
24,554.39 |
24,554.39 |
24,547.65 |
24,547.65 |
0.0K |
| 14:09 |
24,547.61 |
24,548.59 |
24,544.57 |
24,544.57 |
0.0K |
| 14:10 |
24,545.59 |
24,545.59 |
24,542.36 |
24,542.36 |
0.0K |
| 14:11 |
24,540.84 |
24,544.44 |
24,540.84 |
24,543.55 |
0.0K |
| 14:12 |
24,540.98 |
24,540.98 |
24,537.54 |
24,538.21 |
0.0K |
| 14:13 |
24,537.29 |
24,537.70 |
24,535.29 |
24,537.41 |
0.0K |
| 14:14 |
24,537.68 |
24,538.95 |
24,537.68 |
24,538.95 |
0.0K |
| 14:15 |
24,536.76 |
24,537.03 |
24,536.03 |
24,536.66 |
0.0K |
| 14:16 |
24,537.63 |
24,539.84 |
24,537.63 |
24,538.45 |
0.0K |
| 14:17 |
24,533.25 |
24,537.49 |
24,533.25 |
24,537.49 |
0.0K |
| 14:18 |
24,539.28 |
24,541.71 |
24,539.28 |
24,541.68 |
0.0K |
| 14:19 |
24,541.87 |
24,543.61 |
24,541.87 |
24,543.61 |
0.0K |
| 14:20 |
24,544.62 |
24,544.62 |
24,543.79 |
24,544.02 |
0.0K |
| 14:21 |
24,543.20 |
24,543.20 |
24,540.65 |
24,540.65 |
0.0K |
| 14:22 |
24,538.83 |
24,539.89 |
24,538.70 |
24,539.58 |
0.0K |
| 14:23 |
24,539.50 |
24,541.98 |
24,539.50 |
24,541.98 |
0.0K |
| 14:24 |
24,541.98 |
24,542.74 |
24,541.44 |
24,541.61 |
0.0K |
| 14:25 |
24,541.15 |
24,541.56 |
24,540.98 |
24,541.50 |
0.0K |
| 14:26 |
24,542.81 |
24,542.81 |
24,541.20 |
24,541.20 |
0.0K |
| 14:27 |
24,541.59 |
24,542.11 |
24,541.59 |
24,541.63 |
0.0K |
| 14:28 |
24,541.88 |
24,542.20 |
24,540.80 |
24,540.80 |
0.0K |
| 14:29 |
24,540.48 |
24,543.29 |
24,540.48 |
24,542.60 |
0.0K |
| 14:30 |
24,542.28 |
24,548.12 |
24,542.28 |
24,548.12 |
0.0K |
| 14:31 |
24,550.02 |
24,550.02 |
24,545.94 |
24,545.94 |
0.0K |
| 14:32 |
24,546.03 |
24,546.32 |
24,545.75 |
24,545.97 |
0.0K |
| 14:33 |
24,546.29 |
24,551.16 |
24,546.29 |
24,551.16 |
0.0K |
| 14:34 |
24,553.70 |
24,557.88 |
24,553.70 |
24,557.88 |
0.0K |
| 14:35 |
24,560.23 |
24,564.68 |
24,560.23 |
24,564.68 |
0.0K |
| 14:36 |
24,564.94 |
24,566.43 |
24,564.94 |
24,566.40 |
0.0K |
| 14:37 |
24,565.96 |
24,565.96 |
24,561.71 |
24,561.71 |
0.0K |
| 14:38 |
24,561.23 |
24,561.23 |
24,557.00 |
24,557.00 |
0.0K |
| 14:39 |
24,556.83 |
24,558.49 |
24,556.83 |
24,557.44 |
0.0K |
| 14:40 |
24,558.11 |
24,562.13 |
24,558.11 |
24,562.13 |
0.0K |
| 14:41 |
24,562.00 |
24,563.66 |
24,562.00 |
24,563.12 |
0.0K |
| 14:42 |
24,564.70 |
24,565.74 |
24,564.70 |
24,565.74 |
0.0K |
| 14:43 |
24,567.38 |
24,568.24 |
24,566.49 |
24,568.24 |
0.0K |
| 14:44 |
24,568.14 |
24,568.27 |
24,567.50 |
24,568.27 |
0.0K |
| 14:45 |
24,567.11 |
24,574.00 |
24,567.11 |
24,573.93 |
0.0K |
| 14:46 |
24,573.41 |
24,573.41 |
24,571.95 |
24,573.23 |
0.0K |
| 14:47 |
24,574.97 |
24,575.33 |
24,573.45 |
24,573.45 |
0.0K |
| 14:48 |
24,571.91 |
24,576.15 |
24,571.91 |
24,575.94 |
0.0K |
| 14:49 |
24,576.05 |
24,581.74 |
24,576.05 |
24,581.12 |
0.0K |
| 14:50 |
24,579.92 |
24,580.12 |
24,579.25 |
24,579.25 |
0.0K |
| 14:51 |
24,578.87 |
24,579.13 |
24,577.57 |
24,578.17 |
0.0K |
| 14:52 |
24,577.39 |
24,582.09 |
24,577.39 |
24,581.06 |
0.0K |
| 14:53 |
24,582.09 |
24,582.73 |
24,582.09 |
24,582.32 |
0.0K |
| 14:54 |
24,582.78 |
24,583.89 |
24,582.78 |
24,583.62 |
0.0K |
| 14:55 |
24,581.79 |
24,585.99 |
24,581.79 |
24,584.98 |
0.0K |
| 14:56 |
24,588.09 |
24,589.59 |
24,587.16 |
24,587.16 |
0.0K |
| 14:57 |
24,584.26 |
24,584.26 |
24,581.27 |
24,581.27 |
0.0K |
| 14:58 |
24,582.62 |
24,585.36 |
24,582.62 |
24,585.36 |
0.0K |
| 14:59 |
24,586.56 |
24,587.22 |
24,585.21 |
24,585.86 |
0.0K |
| 15:00 |
24,585.80 |
24,585.82 |
24,584.18 |
24,584.23 |
0.0K |
| 15:01 |
24,582.77 |
24,582.77 |
24,577.99 |
24,577.99 |
0.0K |
| 15:02 |
24,580.19 |
24,580.20 |
24,577.59 |
24,577.59 |
0.0K |
| 15:03 |
24,577.62 |
24,579.61 |
24,577.62 |
24,579.61 |
0.0K |
| 15:04 |
24,580.78 |
24,580.78 |
24,578.32 |
24,578.32 |
0.0K |
| 15:05 |
24,579.27 |
24,579.35 |
24,574.87 |
24,574.87 |
0.0K |
| 15:06 |
24,573.50 |
24,575.56 |
24,573.50 |
24,575.52 |
0.0K |
| 15:07 |
24,573.60 |
24,574.33 |
24,572.08 |
24,574.33 |
0.0K |
| 15:08 |
24,574.60 |
24,574.60 |
24,572.81 |
24,572.90 |
0.0K |
| 15:09 |
24,575.94 |
24,576.52 |
24,575.37 |
24,576.52 |
0.0K |
| 15:10 |
24,574.58 |
24,575.73 |
24,574.24 |
24,575.73 |
0.0K |
| 15:11 |
24,577.66 |
24,579.50 |
24,577.66 |
24,578.57 |
0.0K |
| 15:12 |
24,578.64 |
24,579.81 |
24,578.54 |
24,579.53 |
0.0K |
| 15:13 |
24,579.22 |
24,579.22 |
24,576.61 |
24,576.85 |
0.0K |
| 15:14 |
24,578.06 |
24,583.10 |
24,578.06 |
24,581.00 |
0.0K |
| 15:15 |
24,579.87 |
24,579.92 |
24,579.61 |
24,579.67 |
0.0K |
| 15:16 |
24,583.75 |
24,587.62 |
24,583.75 |
24,587.62 |
0.0K |
| 15:17 |
24,588.04 |
24,588.04 |
24,587.07 |
24,587.07 |
0.0K |
| 15:18 |
24,585.87 |
24,587.43 |
24,584.82 |
24,587.43 |
0.0K |
| 15:19 |
24,589.43 |
24,593.00 |
24,589.43 |
24,591.98 |
0.0K |
| 15:20 |
24,589.72 |
24,590.74 |
24,589.72 |
24,589.77 |
0.0K |
| 15:21 |
24,587.87 |
24,587.87 |
24,586.77 |
24,586.77 |
0.0K |
| 15:22 |
24,585.83 |
24,589.43 |
24,585.83 |
24,589.43 |
0.0K |
| 15:23 |
24,589.00 |
24,589.00 |
24,587.65 |
24,588.36 |
0.0K |
| 15:24 |
24,588.66 |
24,588.66 |
24,585.67 |
24,585.67 |
0.0K |
| 15:25 |
24,583.90 |
24,583.90 |
24,582.59 |
24,583.16 |
0.0K |
| 15:26 |
24,583.97 |
24,583.97 |
24,583.48 |
24,583.53 |
0.0K |
| 15:27 |
24,583.30 |
24,583.61 |
24,582.59 |
24,583.53 |
0.0K |
| 15:28 |
24,582.61 |
24,582.71 |
24,578.41 |
24,578.41 |
0.0K |
| 15:29 |
24,580.98 |
24,580.98 |
24,577.10 |
24,577.10 |
0.0K |
| 15:30 |
24,573.05 |
24,575.43 |
24,573.05 |
24,574.41 |
0.0K |
| 15:31 |
24,573.83 |
24,573.83 |
24,572.51 |
24,573.71 |
0.0K |
| 15:32 |
24,572.71 |
24,574.70 |
24,571.97 |
24,573.85 |
0.0K |
| 15:33 |
24,572.45 |
24,574.16 |
24,572.45 |
24,573.64 |
0.0K |
| 15:34 |
24,571.54 |
24,571.54 |
24,569.23 |
24,569.51 |
0.0K |
| 15:35 |
24,571.97 |
24,573.47 |
24,571.97 |
24,573.47 |
0.0K |
| 15:36 |
24,574.96 |
24,576.33 |
24,574.43 |
24,574.57 |
0.0K |
| 15:37 |
24,573.88 |
24,574.45 |
24,572.34 |
24,572.34 |
0.0K |
| 15:38 |
24,572.54 |
24,573.75 |
24,572.54 |
24,573.75 |
0.0K |
| 15:39 |
24,576.37 |
24,579.53 |
24,576.37 |
24,579.53 |
0.0K |
| 15:40 |
24,580.89 |
24,580.89 |
24,578.79 |
24,578.79 |
0.0K |
| 15:41 |
24,579.78 |
24,580.98 |
24,579.58 |
24,580.98 |
0.0K |
| 15:42 |
24,582.63 |
24,583.89 |
24,581.23 |
24,583.89 |
0.0K |
| 15:43 |
24,583.80 |
24,587.94 |
24,583.38 |
24,587.94 |
0.0K |
| 15:44 |
24,588.41 |
24,592.50 |
24,588.41 |
24,592.50 |
0.0K |
| 15:45 |
24,592.44 |
24,594.56 |
24,592.44 |
24,594.53 |
0.0K |
| 15:46 |
24,593.10 |
24,593.10 |
24,590.86 |
24,591.42 |
0.0K |
| 15:47 |
24,591.87 |
24,592.85 |
24,591.73 |
24,592.85 |
0.0K |
| 15:48 |
24,593.25 |
24,596.36 |
24,593.25 |
24,596.36 |
0.0K |
| 15:49 |
24,596.07 |
24,599.47 |
24,594.91 |
24,599.47 |
0.0K |
| 15:50 |
24,602.64 |
24,607.84 |
24,602.64 |
24,607.34 |
0.0K |
| 15:51 |
24,607.75 |
24,607.75 |
24,605.27 |
24,605.79 |
0.0K |
| 15:52 |
24,607.53 |
24,608.73 |
24,604.56 |
24,608.73 |
0.0K |
| 15:53 |
24,607.30 |
24,609.58 |
24,606.60 |
24,606.60 |
0.0K |
| 15:54 |
24,607.03 |
24,609.35 |
24,606.79 |
24,609.35 |
0.0K |
| 15:55 |
24,606.67 |
24,611.10 |
24,604.72 |
24,611.10 |
0.0K |
| 15:56 |
24,615.90 |
24,615.90 |
24,614.12 |
24,614.12 |
0.0K |
| 15:57 |
24,613.69 |
24,613.93 |
24,612.33 |
24,612.33 |
0.0K |
| 15:58 |
24,608.20 |
24,608.20 |
24,604.16 |
24,605.45 |
0.0K |
| 15:59 |
24,605.26 |
24,608.88 |
24,605.26 |
24,608.39 |
0.0K |
| 16:00 |
24,609.87 |
24,609.87 |
24,609.87 |
24,609.87 |
0.0K |
| 16:01 |
24,609.87 |
24,609.87 |
24,609.87 |
24,609.87 |
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
|