| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,598.21 |
24,656.69 |
24,598.21 |
24,656.69 |
0.0K |
| 09:31 |
24,651.79 |
24,661.86 |
24,651.79 |
24,661.86 |
0.0K |
| 09:32 |
24,664.94 |
24,668.42 |
24,664.94 |
24,668.34 |
0.0K |
| 09:33 |
24,673.31 |
24,693.77 |
24,673.31 |
24,693.77 |
0.0K |
| 09:34 |
24,695.22 |
24,700.02 |
24,690.84 |
24,700.02 |
0.0K |
| 09:35 |
24,692.04 |
24,692.04 |
24,685.69 |
24,688.47 |
0.0K |
| 09:36 |
24,691.39 |
24,713.71 |
24,691.39 |
24,713.71 |
0.0K |
| 09:37 |
24,719.02 |
24,719.02 |
24,713.73 |
24,715.14 |
0.0K |
| 09:38 |
24,716.80 |
24,716.95 |
24,708.40 |
24,708.73 |
0.0K |
| 09:39 |
24,706.50 |
24,715.65 |
24,705.30 |
24,715.65 |
0.0K |
| 09:40 |
24,713.94 |
24,721.96 |
24,713.94 |
24,715.81 |
0.0K |
| 09:41 |
24,714.33 |
24,714.33 |
24,696.45 |
24,701.11 |
0.0K |
| 09:42 |
24,703.33 |
24,716.99 |
24,703.33 |
24,716.99 |
0.0K |
| 09:43 |
24,718.28 |
24,718.28 |
24,709.64 |
24,709.64 |
0.0K |
| 09:44 |
24,709.10 |
24,711.05 |
24,709.10 |
24,709.51 |
0.0K |
| 09:45 |
24,709.87 |
24,721.79 |
24,709.87 |
24,721.79 |
0.0K |
| 09:46 |
24,720.40 |
24,724.90 |
24,720.40 |
24,724.49 |
0.0K |
| 09:47 |
24,721.43 |
24,721.90 |
24,713.79 |
24,713.79 |
0.0K |
| 09:48 |
24,713.79 |
24,719.03 |
24,713.27 |
24,719.03 |
0.0K |
| 09:49 |
24,714.07 |
24,714.07 |
24,705.93 |
24,705.93 |
0.0K |
| 09:50 |
24,691.51 |
24,699.81 |
24,691.51 |
24,699.81 |
0.0K |
| 09:51 |
24,699.49 |
24,703.25 |
24,698.98 |
24,703.25 |
0.0K |
| 09:52 |
24,703.07 |
24,704.82 |
24,698.42 |
24,704.82 |
0.0K |
| 09:53 |
24,707.72 |
24,712.87 |
24,707.72 |
24,711.80 |
0.0K |
| 09:54 |
24,712.01 |
24,717.77 |
24,712.01 |
24,717.77 |
0.0K |
| 09:55 |
24,714.88 |
24,721.87 |
24,714.88 |
24,717.69 |
0.0K |
| 09:56 |
24,717.97 |
24,718.90 |
24,716.90 |
24,718.90 |
0.0K |
| 09:57 |
24,722.19 |
24,722.87 |
24,721.32 |
24,721.32 |
0.0K |
| 09:58 |
24,720.52 |
24,723.86 |
24,720.37 |
24,723.86 |
0.0K |
| 09:59 |
24,724.85 |
24,724.85 |
24,717.94 |
24,717.94 |
0.0K |
| 10:00 |
24,722.33 |
24,729.97 |
24,722.33 |
24,728.06 |
0.0K |
| 10:01 |
24,727.87 |
24,730.38 |
24,726.51 |
24,727.94 |
0.0K |
| 10:02 |
24,730.23 |
24,736.87 |
24,730.23 |
24,736.87 |
0.0K |
| 10:03 |
24,738.69 |
24,738.69 |
24,736.82 |
24,738.34 |
0.0K |
| 10:04 |
24,734.99 |
24,735.69 |
24,733.65 |
24,733.65 |
0.0K |
| 10:05 |
24,734.77 |
24,738.82 |
24,734.77 |
24,738.82 |
0.0K |
| 10:06 |
24,743.79 |
24,746.84 |
24,743.03 |
24,746.21 |
0.0K |
| 10:07 |
24,746.81 |
24,746.81 |
24,743.12 |
24,743.12 |
0.0K |
| 10:08 |
24,744.86 |
24,745.49 |
24,744.71 |
24,745.49 |
0.0K |
| 10:09 |
24,740.78 |
24,743.49 |
24,738.96 |
24,738.96 |
0.0K |
| 10:10 |
24,736.06 |
24,736.06 |
24,726.40 |
24,726.40 |
0.0K |
| 10:11 |
24,717.94 |
24,717.94 |
24,700.64 |
24,700.64 |
0.0K |
| 10:12 |
24,697.35 |
24,697.35 |
24,685.82 |
24,687.37 |
0.0K |
| 10:13 |
24,684.57 |
24,699.39 |
24,684.57 |
24,699.39 |
0.0K |
| 10:14 |
24,697.18 |
24,705.45 |
24,697.18 |
24,705.45 |
0.0K |
| 10:15 |
24,705.59 |
24,705.59 |
24,697.97 |
24,697.97 |
0.0K |
| 10:16 |
24,695.30 |
24,700.11 |
24,695.30 |
24,700.11 |
0.0K |
| 10:17 |
24,705.06 |
24,705.06 |
24,697.78 |
24,697.78 |
0.0K |
| 10:18 |
24,697.98 |
24,697.98 |
24,690.20 |
24,690.20 |
0.0K |
| 10:19 |
24,696.14 |
24,699.23 |
24,695.51 |
24,699.23 |
0.0K |
| 10:20 |
24,699.68 |
24,699.78 |
24,695.07 |
24,695.07 |
0.0K |
| 10:21 |
24,689.09 |
24,696.90 |
24,689.09 |
24,696.90 |
0.0K |
| 10:22 |
24,699.86 |
24,700.55 |
24,698.31 |
24,700.35 |
0.0K |
| 10:23 |
24,700.96 |
24,700.96 |
24,698.05 |
24,699.95 |
0.0K |
| 10:24 |
24,700.88 |
24,700.88 |
24,693.95 |
24,694.39 |
0.0K |
| 10:25 |
24,690.30 |
24,692.91 |
24,688.89 |
24,690.40 |
0.0K |
| 10:26 |
24,688.73 |
24,688.73 |
24,681.56 |
24,681.56 |
0.0K |
| 10:27 |
24,680.95 |
24,680.95 |
24,673.13 |
24,676.00 |
0.0K |
| 10:28 |
24,677.12 |
24,677.12 |
24,670.93 |
24,670.93 |
0.0K |
| 10:29 |
24,669.18 |
24,669.68 |
24,669.01 |
24,669.01 |
0.0K |
| 10:30 |
24,669.04 |
24,674.77 |
24,669.04 |
24,674.77 |
0.0K |
| 10:31 |
24,673.71 |
24,675.30 |
24,668.65 |
24,675.30 |
0.0K |
| 10:32 |
24,676.75 |
24,684.24 |
24,676.75 |
24,684.24 |
0.0K |
| 10:33 |
24,683.97 |
24,689.91 |
24,683.97 |
24,689.91 |
0.0K |
| 10:34 |
24,692.92 |
24,694.62 |
24,692.42 |
24,692.42 |
0.0K |
| 10:35 |
24,691.80 |
24,694.50 |
24,688.97 |
24,688.97 |
0.0K |
| 10:36 |
24,685.75 |
24,685.75 |
24,680.65 |
24,680.65 |
0.0K |
| 10:37 |
24,680.53 |
24,687.19 |
24,680.53 |
24,687.19 |
0.0K |
| 10:38 |
24,690.84 |
24,693.63 |
24,690.84 |
24,693.63 |
0.0K |
| 10:39 |
24,696.09 |
24,697.49 |
24,694.03 |
24,697.49 |
0.0K |
| 10:40 |
24,699.32 |
24,699.32 |
24,696.47 |
24,697.06 |
0.0K |
| 10:41 |
24,696.04 |
24,700.42 |
24,696.04 |
24,700.17 |
0.0K |
| 10:42 |
24,699.67 |
24,705.53 |
24,699.67 |
24,705.53 |
0.0K |
| 10:43 |
24,705.42 |
24,705.42 |
24,698.62 |
24,698.62 |
0.0K |
| 10:44 |
24,700.60 |
24,700.60 |
24,693.75 |
24,698.29 |
0.0K |
| 10:45 |
24,701.34 |
24,706.93 |
24,701.34 |
24,704.44 |
0.0K |
| 10:46 |
24,702.91 |
24,702.91 |
24,691.80 |
24,691.80 |
0.0K |
| 10:47 |
24,687.11 |
24,688.47 |
24,686.96 |
24,686.96 |
0.0K |
| 10:48 |
24,682.99 |
24,682.99 |
24,679.47 |
24,679.47 |
0.0K |
| 10:49 |
24,679.79 |
24,681.24 |
24,678.86 |
24,681.24 |
0.0K |
| 10:50 |
24,682.58 |
24,683.42 |
24,680.37 |
24,680.37 |
0.0K |
| 10:51 |
24,685.22 |
24,685.22 |
24,684.30 |
24,684.51 |
0.0K |
| 10:52 |
24,686.84 |
24,686.84 |
24,680.30 |
24,680.30 |
0.0K |
| 10:53 |
24,682.42 |
24,682.42 |
24,675.38 |
24,675.38 |
0.0K |
| 10:54 |
24,675.70 |
24,684.97 |
24,675.70 |
24,684.97 |
0.0K |
| 10:55 |
24,682.95 |
24,682.95 |
24,673.97 |
24,673.97 |
0.0K |
| 10:56 |
24,672.96 |
24,672.96 |
24,670.12 |
24,670.12 |
0.0K |
| 10:57 |
24,670.30 |
24,670.30 |
24,665.89 |
24,668.00 |
0.0K |
| 10:58 |
24,668.38 |
24,671.58 |
24,668.38 |
24,668.60 |
0.0K |
| 10:59 |
24,665.06 |
24,666.11 |
24,664.66 |
24,666.11 |
0.0K |
| 11:00 |
24,664.87 |
24,667.70 |
24,664.87 |
24,667.45 |
0.0K |
| 11:01 |
24,670.43 |
24,670.74 |
24,666.99 |
24,666.99 |
0.0K |
| 11:02 |
24,667.52 |
24,669.09 |
24,667.04 |
24,669.09 |
0.0K |
| 11:03 |
24,670.28 |
24,672.39 |
24,670.28 |
24,670.71 |
0.0K |
| 11:04 |
24,669.24 |
24,670.28 |
24,668.72 |
24,669.96 |
0.0K |
| 11:05 |
24,668.83 |
24,668.83 |
24,661.63 |
24,661.63 |
0.0K |
| 11:06 |
24,659.70 |
24,662.94 |
24,659.70 |
24,661.92 |
0.0K |
| 11:07 |
24,660.99 |
24,660.99 |
24,660.87 |
24,660.92 |
0.0K |
| 11:08 |
24,654.15 |
24,658.44 |
24,654.15 |
24,658.44 |
0.0K |
| 11:09 |
24,659.29 |
24,660.95 |
24,659.29 |
24,660.44 |
0.0K |
| 11:10 |
24,660.06 |
24,662.68 |
24,658.84 |
24,658.84 |
0.0K |
| 11:11 |
24,658.43 |
24,660.51 |
24,658.43 |
24,660.51 |
0.0K |
| 11:12 |
24,662.58 |
24,666.54 |
24,662.58 |
24,666.54 |
0.0K |
| 11:13 |
24,667.93 |
24,670.67 |
24,667.93 |
24,669.43 |
0.0K |
| 11:14 |
24,668.65 |
24,669.53 |
24,668.22 |
24,669.49 |
0.0K |
| 11:15 |
24,668.65 |
24,668.65 |
24,666.06 |
24,668.20 |
0.0K |
| 11:16 |
24,668.98 |
24,671.30 |
24,668.98 |
24,671.30 |
0.0K |
| 11:17 |
24,671.86 |
24,671.86 |
24,666.69 |
24,666.69 |
0.0K |
| 11:18 |
24,664.51 |
24,666.25 |
24,664.23 |
24,666.25 |
0.0K |
| 11:19 |
24,667.92 |
24,668.52 |
24,665.19 |
24,665.19 |
0.0K |
| 11:20 |
24,666.12 |
24,666.12 |
24,662.96 |
24,662.96 |
0.0K |
| 11:21 |
24,668.68 |
24,675.32 |
24,668.68 |
24,675.32 |
0.0K |
| 11:22 |
24,679.51 |
24,682.22 |
24,679.51 |
24,680.67 |
0.0K |
| 11:23 |
24,679.39 |
24,679.39 |
24,678.20 |
24,679.17 |
0.0K |
| 11:24 |
24,678.44 |
24,678.83 |
24,673.48 |
24,673.48 |
0.0K |
| 11:25 |
24,672.32 |
24,673.61 |
24,672.02 |
24,672.02 |
0.0K |
| 11:26 |
24,671.50 |
24,671.73 |
24,669.41 |
24,669.41 |
0.0K |
| 11:27 |
24,666.84 |
24,668.29 |
24,666.84 |
24,668.29 |
0.0K |
| 11:28 |
24,669.20 |
24,669.67 |
24,668.61 |
24,668.61 |
0.0K |
| 11:29 |
24,665.84 |
24,665.84 |
24,662.52 |
24,662.52 |
0.0K |
| 11:30 |
24,662.60 |
24,670.48 |
24,662.60 |
24,670.15 |
0.0K |
| 11:31 |
24,671.93 |
24,674.49 |
24,671.93 |
24,672.64 |
0.0K |
| 11:32 |
24,672.05 |
24,673.76 |
24,672.05 |
24,673.76 |
0.0K |
| 11:33 |
24,673.36 |
24,677.75 |
24,673.36 |
24,677.75 |
0.0K |
| 11:34 |
24,680.28 |
24,681.35 |
24,679.96 |
24,679.96 |
0.0K |
| 11:35 |
24,680.11 |
24,680.11 |
24,678.62 |
24,678.62 |
0.0K |
| 11:36 |
24,678.62 |
24,681.12 |
24,678.51 |
24,680.64 |
0.0K |
| 11:37 |
24,681.14 |
24,682.77 |
24,676.91 |
24,676.91 |
0.0K |
| 11:38 |
24,676.70 |
24,676.70 |
24,669.03 |
24,669.03 |
0.0K |
| 11:39 |
24,669.31 |
24,669.47 |
24,667.19 |
24,667.19 |
0.0K |
| 11:40 |
24,667.30 |
24,672.31 |
24,667.30 |
24,671.76 |
0.0K |
| 11:41 |
24,671.12 |
24,671.73 |
24,670.67 |
24,670.67 |
0.0K |
| 11:42 |
24,665.63 |
24,667.20 |
24,665.25 |
24,666.74 |
0.0K |
| 11:43 |
24,668.43 |
24,668.56 |
24,667.38 |
24,667.38 |
0.0K |
| 11:44 |
24,666.05 |
24,667.97 |
24,666.05 |
24,667.13 |
0.0K |
| 11:45 |
24,672.88 |
24,674.25 |
24,672.88 |
24,673.74 |
0.0K |
| 11:46 |
24,672.51 |
24,672.51 |
24,666.27 |
24,666.27 |
0.0K |
| 11:47 |
24,664.34 |
24,664.46 |
24,663.47 |
24,664.46 |
0.0K |
| 11:48 |
24,667.41 |
24,667.56 |
24,664.09 |
24,664.09 |
0.0K |
| 11:49 |
24,663.61 |
24,665.26 |
24,663.61 |
24,664.25 |
0.0K |
| 11:50 |
24,663.05 |
24,663.05 |
24,660.00 |
24,660.00 |
0.0K |
| 11:51 |
24,659.75 |
24,659.75 |
24,658.67 |
24,658.67 |
0.0K |
| 11:52 |
24,657.42 |
24,657.42 |
24,654.59 |
24,655.87 |
0.0K |
| 11:53 |
24,656.74 |
24,658.30 |
24,656.61 |
24,658.30 |
0.0K |
| 11:54 |
24,659.15 |
24,659.86 |
24,657.28 |
24,659.86 |
0.0K |
| 11:55 |
24,660.05 |
24,660.05 |
24,656.16 |
24,656.16 |
0.0K |
| 11:56 |
24,653.43 |
24,653.43 |
24,642.79 |
24,642.79 |
0.0K |
| 11:57 |
24,638.62 |
24,638.62 |
24,634.77 |
24,636.75 |
0.0K |
| 11:58 |
24,637.82 |
24,637.82 |
24,634.57 |
24,635.92 |
0.0K |
| 11:59 |
24,635.32 |
24,635.32 |
24,631.57 |
24,632.99 |
0.0K |
| 12:00 |
24,635.14 |
24,637.74 |
24,632.99 |
24,637.74 |
0.0K |
| 12:01 |
24,637.91 |
24,643.16 |
24,637.91 |
24,641.31 |
0.0K |
| 12:02 |
24,640.45 |
24,640.45 |
24,639.35 |
24,639.51 |
0.0K |
| 12:03 |
24,637.08 |
24,637.53 |
24,636.54 |
24,637.53 |
0.0K |
| 12:04 |
24,639.06 |
24,640.03 |
24,637.93 |
24,639.50 |
0.0K |
| 12:05 |
24,639.79 |
24,643.26 |
24,639.79 |
24,643.26 |
0.0K |
| 12:06 |
24,644.06 |
24,644.06 |
24,639.45 |
24,639.45 |
0.0K |
| 12:07 |
24,636.94 |
24,636.94 |
24,632.49 |
24,632.49 |
0.0K |
| 12:08 |
24,632.90 |
24,635.53 |
24,632.90 |
24,635.53 |
0.0K |
| 12:09 |
24,636.21 |
24,639.27 |
24,634.53 |
24,634.53 |
0.0K |
| 12:10 |
24,634.04 |
24,634.04 |
24,631.42 |
24,631.42 |
0.0K |
| 12:11 |
24,631.28 |
24,632.10 |
24,630.45 |
24,631.95 |
0.0K |
| 12:12 |
24,631.86 |
24,631.86 |
24,631.17 |
24,631.32 |
0.0K |
| 12:13 |
24,631.60 |
24,632.31 |
24,628.73 |
24,628.73 |
0.0K |
| 12:14 |
24,626.90 |
24,628.40 |
24,625.99 |
24,628.40 |
0.0K |
| 12:15 |
24,629.40 |
24,631.51 |
24,629.40 |
24,631.51 |
0.0K |
| 12:16 |
24,632.73 |
24,633.34 |
24,631.42 |
24,631.42 |
0.0K |
| 12:17 |
24,631.73 |
24,632.95 |
24,631.73 |
24,631.94 |
0.0K |
| 12:18 |
24,630.72 |
24,635.58 |
24,630.72 |
24,635.58 |
0.0K |
| 12:19 |
24,636.02 |
24,638.03 |
24,636.02 |
24,638.03 |
0.0K |
| 12:20 |
24,638.89 |
24,643.87 |
24,638.89 |
24,643.87 |
0.0K |
| 12:21 |
24,643.90 |
24,647.29 |
24,643.90 |
24,647.29 |
0.0K |
| 12:22 |
24,649.49 |
24,650.71 |
24,649.49 |
24,650.30 |
0.0K |
| 12:23 |
24,649.61 |
24,651.00 |
24,649.52 |
24,649.52 |
0.0K |
| 12:24 |
24,650.02 |
24,650.02 |
24,645.85 |
24,645.85 |
0.0K |
| 12:25 |
24,644.95 |
24,644.95 |
24,643.73 |
24,643.98 |
0.0K |
| 12:26 |
24,643.35 |
24,644.72 |
24,643.35 |
24,644.72 |
0.0K |
| 12:27 |
24,643.12 |
24,648.65 |
24,643.12 |
24,648.65 |
0.0K |
| 12:28 |
24,648.28 |
24,648.28 |
24,647.01 |
24,647.19 |
0.0K |
| 12:29 |
24,645.28 |
24,645.28 |
24,643.90 |
24,644.17 |
0.0K |
| 12:30 |
24,643.21 |
24,645.00 |
24,643.21 |
24,644.73 |
0.0K |
| 12:31 |
24,641.95 |
24,641.95 |
24,639.63 |
24,641.60 |
0.0K |
| 12:32 |
24,641.37 |
24,641.37 |
24,638.62 |
24,638.62 |
0.0K |
| 12:33 |
24,637.49 |
24,638.64 |
24,637.45 |
24,638.64 |
0.0K |
| 12:34 |
24,637.34 |
24,637.34 |
24,635.72 |
24,636.07 |
0.0K |
| 12:35 |
24,635.96 |
24,639.05 |
24,635.96 |
24,638.40 |
0.0K |
| 12:36 |
24,638.85 |
24,641.81 |
24,638.85 |
24,641.81 |
0.0K |
| 12:37 |
24,641.79 |
24,644.06 |
24,641.23 |
24,644.06 |
0.0K |
| 12:38 |
24,644.05 |
24,647.11 |
24,644.05 |
24,647.11 |
0.0K |
| 12:39 |
24,646.94 |
24,647.88 |
24,646.10 |
24,646.10 |
0.0K |
| 12:40 |
24,645.32 |
24,645.32 |
24,642.65 |
24,642.80 |
0.0K |
| 12:41 |
24,642.11 |
24,643.35 |
24,638.60 |
24,638.60 |
0.0K |
| 12:42 |
24,638.60 |
24,639.64 |
24,638.60 |
24,639.18 |
0.0K |
| 12:43 |
24,638.98 |
24,638.98 |
24,636.72 |
24,636.72 |
0.0K |
| 12:44 |
24,636.24 |
24,636.24 |
24,635.59 |
24,635.59 |
0.0K |
| 12:45 |
24,637.32 |
24,638.73 |
24,637.32 |
24,638.21 |
0.0K |
| 12:46 |
24,636.96 |
24,636.96 |
24,636.14 |
24,636.70 |
0.0K |
| 12:47 |
24,637.20 |
24,638.06 |
24,637.10 |
24,638.06 |
0.0K |
| 12:48 |
24,639.28 |
24,639.28 |
24,638.61 |
24,638.61 |
0.0K |
| 12:49 |
24,638.28 |
24,639.11 |
24,638.28 |
24,638.82 |
0.0K |
| 12:50 |
24,638.90 |
24,639.33 |
24,637.01 |
24,637.01 |
0.0K |
| 12:51 |
24,637.35 |
24,638.45 |
24,636.76 |
24,638.45 |
0.0K |
| 12:52 |
24,639.49 |
24,640.16 |
24,639.49 |
24,639.87 |
0.0K |
| 12:53 |
24,639.83 |
24,642.29 |
24,639.21 |
24,642.29 |
0.0K |
| 12:54 |
24,643.42 |
24,646.47 |
24,643.42 |
24,644.21 |
0.0K |
| 12:55 |
24,643.04 |
24,643.04 |
24,642.27 |
24,642.27 |
0.0K |
| 12:56 |
24,642.08 |
24,642.08 |
24,639.86 |
24,639.86 |
0.0K |
| 12:57 |
24,638.07 |
24,639.39 |
24,638.07 |
24,638.87 |
0.0K |
| 12:58 |
24,639.08 |
24,639.90 |
24,639.08 |
24,639.37 |
0.0K |
| 12:59 |
24,640.24 |
24,640.24 |
24,638.52 |
24,638.52 |
0.0K |
| 13:00 |
24,638.66 |
24,645.36 |
24,638.66 |
24,645.36 |
0.0K |
| 13:01 |
24,645.49 |
24,645.49 |
24,640.10 |
24,640.10 |
0.0K |
| 13:02 |
24,629.20 |
24,629.20 |
24,616.86 |
24,616.86 |
0.0K |
| 13:03 |
24,613.32 |
24,616.16 |
24,606.79 |
24,606.79 |
0.0K |
| 13:04 |
24,606.37 |
24,606.37 |
24,597.10 |
24,599.45 |
0.0K |
| 13:05 |
24,604.08 |
24,604.08 |
24,599.85 |
24,600.03 |
0.0K |
| 13:06 |
24,601.01 |
24,614.59 |
24,601.01 |
24,614.59 |
0.0K |
| 13:07 |
24,616.11 |
24,621.82 |
24,616.11 |
24,621.82 |
0.0K |
| 13:08 |
24,624.20 |
24,627.83 |
24,624.20 |
24,627.83 |
0.0K |
| 13:09 |
24,626.89 |
24,629.34 |
24,626.89 |
24,629.34 |
0.0K |
| 13:10 |
24,631.18 |
24,634.13 |
24,629.40 |
24,629.40 |
0.0K |
| 13:11 |
24,627.33 |
24,627.33 |
24,614.93 |
24,614.93 |
0.0K |
| 13:12 |
24,613.03 |
24,613.52 |
24,612.93 |
24,613.52 |
0.0K |
| 13:13 |
24,614.41 |
24,614.41 |
24,608.00 |
24,608.00 |
0.0K |
| 13:14 |
24,609.22 |
24,609.22 |
24,608.03 |
24,608.14 |
0.0K |
| 13:15 |
24,609.51 |
24,609.51 |
24,608.39 |
24,608.92 |
0.0K |
| 13:16 |
24,614.15 |
24,618.89 |
24,614.15 |
24,618.89 |
0.0K |
| 13:17 |
24,618.94 |
24,621.76 |
24,618.94 |
24,621.76 |
0.0K |
| 13:18 |
24,623.32 |
24,624.66 |
24,623.32 |
24,623.52 |
0.0K |
| 13:19 |
24,620.64 |
24,620.92 |
24,620.48 |
24,620.92 |
0.0K |
| 13:20 |
24,622.81 |
24,625.16 |
24,622.81 |
24,623.51 |
0.0K |
| 13:21 |
24,623.68 |
24,623.78 |
24,622.55 |
24,623.78 |
0.0K |
| 13:22 |
24,624.31 |
24,625.49 |
24,624.13 |
24,624.13 |
0.0K |
| 13:23 |
24,624.29 |
24,624.29 |
24,621.11 |
24,621.12 |
0.0K |
| 13:24 |
24,625.61 |
24,631.83 |
24,624.77 |
24,631.83 |
0.0K |
| 13:25 |
24,632.42 |
24,635.22 |
24,632.42 |
24,634.68 |
0.0K |
| 13:26 |
24,636.80 |
24,640.63 |
24,636.80 |
24,640.56 |
0.0K |
| 13:27 |
24,640.46 |
24,640.46 |
24,638.23 |
24,639.41 |
0.0K |
| 13:28 |
24,640.84 |
24,643.51 |
24,640.57 |
24,643.51 |
0.0K |
| 13:29 |
24,642.88 |
24,646.51 |
24,642.88 |
24,646.51 |
0.0K |
| 13:30 |
24,647.39 |
24,651.39 |
24,647.39 |
24,651.39 |
0.0K |
| 13:31 |
24,652.25 |
24,655.38 |
24,652.25 |
24,655.38 |
0.0K |
| 13:32 |
24,655.22 |
24,655.31 |
24,654.68 |
24,654.68 |
0.0K |
| 13:33 |
24,654.35 |
24,656.37 |
24,654.35 |
24,656.37 |
0.0K |
| 13:34 |
24,656.34 |
24,656.34 |
24,655.68 |
24,655.91 |
0.0K |
| 13:35 |
24,655.95 |
24,658.81 |
24,655.95 |
24,658.76 |
0.0K |
| 13:36 |
24,656.90 |
24,658.75 |
24,656.90 |
24,657.96 |
0.0K |
| 13:37 |
24,659.28 |
24,659.28 |
24,655.83 |
24,655.83 |
0.0K |
| 13:38 |
24,656.14 |
24,656.14 |
24,653.58 |
24,655.09 |
0.0K |
| 13:39 |
24,654.66 |
24,654.75 |
24,649.99 |
24,649.99 |
0.0K |
| 13:40 |
24,649.58 |
24,651.00 |
24,649.58 |
24,651.00 |
0.0K |
| 13:41 |
24,653.26 |
24,655.46 |
24,653.26 |
24,655.00 |
0.0K |
| 13:42 |
24,654.22 |
24,654.22 |
24,649.44 |
24,649.44 |
0.0K |
| 13:43 |
24,647.31 |
24,648.44 |
24,646.90 |
24,647.07 |
0.0K |
| 13:44 |
24,646.17 |
24,646.17 |
24,641.94 |
24,641.94 |
0.0K |
| 13:45 |
24,641.51 |
24,641.51 |
24,637.13 |
24,637.13 |
0.0K |
| 13:46 |
24,636.84 |
24,638.26 |
24,635.16 |
24,638.26 |
0.0K |
| 13:47 |
24,637.82 |
24,638.82 |
24,636.90 |
24,638.82 |
0.0K |
| 13:48 |
24,639.13 |
24,646.07 |
24,639.13 |
24,645.96 |
0.0K |
| 13:49 |
24,646.50 |
24,648.81 |
24,646.50 |
24,648.22 |
0.0K |
| 13:50 |
24,648.26 |
24,648.26 |
24,638.07 |
24,638.07 |
0.0K |
| 13:51 |
24,636.28 |
24,642.31 |
24,636.28 |
24,642.31 |
0.0K |
| 13:52 |
24,644.25 |
24,646.01 |
24,644.25 |
24,646.01 |
0.0K |
| 13:53 |
24,645.76 |
24,645.76 |
24,644.28 |
24,644.58 |
0.0K |
| 13:54 |
24,643.91 |
24,643.91 |
24,642.57 |
24,642.57 |
0.0K |
| 13:55 |
24,643.47 |
24,644.20 |
24,643.15 |
24,644.20 |
0.0K |
| 13:56 |
24,644.95 |
24,647.31 |
24,644.95 |
24,647.31 |
0.0K |
| 13:57 |
24,648.88 |
24,648.88 |
24,646.81 |
24,646.81 |
0.0K |
| 13:58 |
24,646.91 |
24,646.91 |
24,641.71 |
24,641.71 |
0.0K |
| 13:59 |
24,640.14 |
24,640.14 |
24,633.80 |
24,633.80 |
0.0K |
| 14:00 |
24,622.81 |
24,622.81 |
24,593.78 |
24,593.78 |
0.0K |
| 14:01 |
24,586.57 |
24,590.26 |
24,586.57 |
24,587.92 |
0.0K |
| 14:02 |
24,591.38 |
24,591.38 |
24,581.51 |
24,581.51 |
0.0K |
| 14:03 |
24,578.08 |
24,582.04 |
24,578.08 |
24,581.56 |
0.0K |
| 14:04 |
24,577.02 |
24,577.02 |
24,570.40 |
24,570.40 |
0.0K |
| 14:05 |
24,571.74 |
24,571.74 |
24,568.45 |
24,569.17 |
0.0K |
| 14:06 |
24,566.65 |
24,568.15 |
24,565.12 |
24,565.47 |
0.0K |
| 14:07 |
24,567.86 |
24,572.28 |
24,567.86 |
24,572.03 |
0.0K |
| 14:08 |
24,575.07 |
24,575.07 |
24,566.29 |
24,566.29 |
0.0K |
| 14:09 |
24,560.83 |
24,560.83 |
24,551.99 |
24,551.99 |
0.0K |
| 14:10 |
24,551.75 |
24,551.75 |
24,542.35 |
24,542.89 |
0.0K |
| 14:11 |
24,539.31 |
24,539.31 |
24,528.90 |
24,528.90 |
0.0K |
| 14:12 |
24,527.00 |
24,534.46 |
24,527.00 |
24,530.90 |
0.0K |
| 14:13 |
24,531.30 |
24,540.76 |
24,531.30 |
24,540.76 |
0.0K |
| 14:14 |
24,542.17 |
24,546.58 |
24,542.17 |
24,545.26 |
0.0K |
| 14:15 |
24,545.59 |
24,547.63 |
24,545.51 |
24,547.63 |
0.0K |
| 14:16 |
24,547.71 |
24,547.71 |
24,537.10 |
24,541.12 |
0.0K |
| 14:17 |
24,539.26 |
24,539.26 |
24,526.58 |
24,526.58 |
0.0K |
| 14:18 |
24,522.71 |
24,524.96 |
24,522.68 |
24,522.97 |
0.0K |
| 14:19 |
24,527.66 |
24,535.71 |
24,527.66 |
24,535.71 |
0.0K |
| 14:20 |
24,539.88 |
24,541.93 |
24,539.88 |
24,541.44 |
0.0K |
| 14:21 |
24,531.92 |
24,534.28 |
24,527.94 |
24,527.94 |
0.0K |
| 14:22 |
24,526.59 |
24,526.59 |
24,524.38 |
24,524.38 |
0.0K |
| 14:23 |
24,525.55 |
24,530.52 |
24,525.55 |
24,530.52 |
0.0K |
| 14:24 |
24,529.24 |
24,532.31 |
24,529.24 |
24,532.00 |
0.0K |
| 14:25 |
24,531.33 |
24,532.11 |
24,530.35 |
24,532.11 |
0.0K |
| 14:26 |
24,530.98 |
24,530.98 |
24,530.48 |
24,530.81 |
0.0K |
| 14:27 |
24,534.53 |
24,539.42 |
24,534.53 |
24,539.42 |
0.0K |
| 14:28 |
24,541.78 |
24,542.30 |
24,540.15 |
24,542.30 |
0.0K |
| 14:29 |
24,545.42 |
24,545.42 |
24,542.49 |
24,542.49 |
0.0K |
| 14:30 |
24,538.79 |
24,542.45 |
24,538.79 |
24,539.88 |
0.0K |
| 14:31 |
24,543.59 |
24,558.26 |
24,543.59 |
24,558.26 |
0.0K |
| 14:32 |
24,563.03 |
24,568.94 |
24,560.05 |
24,568.94 |
0.0K |
| 14:33 |
24,577.37 |
24,581.13 |
24,571.41 |
24,571.41 |
0.0K |
| 14:34 |
24,572.55 |
24,572.55 |
24,569.76 |
24,571.41 |
0.0K |
| 14:35 |
24,574.07 |
24,576.69 |
24,569.66 |
24,569.66 |
0.0K |
| 14:36 |
24,563.15 |
24,563.15 |
24,556.32 |
24,557.54 |
0.0K |
| 14:37 |
24,560.10 |
24,573.94 |
24,560.10 |
24,573.94 |
0.0K |
| 14:38 |
24,593.96 |
24,606.90 |
24,593.96 |
24,606.90 |
0.0K |
| 14:39 |
24,602.82 |
24,607.39 |
24,602.82 |
24,605.89 |
0.0K |
| 14:40 |
24,616.24 |
24,634.79 |
24,616.24 |
24,634.79 |
0.0K |
| 14:41 |
24,636.35 |
24,646.15 |
24,636.35 |
24,646.15 |
0.0K |
| 14:42 |
24,650.03 |
24,650.03 |
24,638.36 |
24,638.36 |
0.0K |
| 14:43 |
24,636.80 |
24,636.91 |
24,626.23 |
24,626.23 |
0.0K |
| 14:44 |
24,631.42 |
24,631.42 |
24,623.23 |
24,623.23 |
0.0K |
| 14:45 |
24,629.54 |
24,629.54 |
24,613.82 |
24,617.82 |
0.0K |
| 14:46 |
24,619.72 |
24,627.20 |
24,617.63 |
24,627.20 |
0.0K |
| 14:47 |
24,630.21 |
24,640.52 |
24,630.21 |
24,640.52 |
0.0K |
| 14:48 |
24,639.84 |
24,639.84 |
24,629.21 |
24,629.21 |
0.0K |
| 14:49 |
24,625.66 |
24,625.66 |
24,614.21 |
24,614.21 |
0.0K |
| 14:50 |
24,618.01 |
24,621.26 |
24,616.36 |
24,616.36 |
0.0K |
| 14:51 |
24,623.15 |
24,628.65 |
24,623.15 |
24,628.65 |
0.0K |
| 14:52 |
24,638.64 |
24,642.29 |
24,638.64 |
24,642.29 |
0.0K |
| 14:53 |
24,642.35 |
24,642.35 |
24,639.70 |
24,639.70 |
0.0K |
| 14:54 |
24,633.41 |
24,633.41 |
24,628.32 |
24,628.63 |
0.0K |
| 14:55 |
24,628.48 |
24,628.48 |
24,615.26 |
24,615.26 |
0.0K |
| 14:56 |
24,612.98 |
24,612.98 |
24,608.44 |
24,610.25 |
0.0K |
| 14:57 |
24,602.43 |
24,623.36 |
24,600.29 |
24,623.36 |
0.0K |
| 14:58 |
24,624.22 |
24,624.22 |
24,622.14 |
24,622.63 |
0.0K |
| 14:59 |
24,616.98 |
24,616.98 |
24,610.46 |
24,610.46 |
0.0K |
| 15:00 |
24,610.00 |
24,613.32 |
24,608.70 |
24,608.70 |
0.0K |
| 15:01 |
24,603.90 |
24,606.77 |
24,598.94 |
24,606.77 |
0.0K |
| 15:02 |
24,610.08 |
24,610.08 |
24,603.56 |
24,603.56 |
0.0K |
| 15:03 |
24,597.73 |
24,597.73 |
24,595.39 |
24,597.48 |
0.0K |
| 15:04 |
24,590.45 |
24,590.45 |
24,583.53 |
24,583.53 |
0.0K |
| 15:05 |
24,583.60 |
24,588.65 |
24,581.36 |
24,588.65 |
0.0K |
| 15:06 |
24,594.95 |
24,598.05 |
24,594.09 |
24,598.05 |
0.0K |
| 15:07 |
24,595.24 |
24,599.45 |
24,593.71 |
24,593.71 |
0.0K |
| 15:08 |
24,589.05 |
24,598.45 |
24,589.05 |
24,594.97 |
0.0K |
| 15:09 |
24,594.42 |
24,600.23 |
24,594.38 |
24,600.23 |
0.0K |
| 15:10 |
24,600.63 |
24,613.95 |
24,600.63 |
24,613.95 |
0.0K |
| 15:11 |
24,613.50 |
24,613.50 |
24,610.02 |
24,610.85 |
0.0K |
| 15:12 |
24,610.99 |
24,613.58 |
24,610.15 |
24,613.58 |
0.0K |
| 15:13 |
24,615.45 |
24,618.24 |
24,605.01 |
24,605.01 |
0.0K |
| 15:14 |
24,601.15 |
24,602.74 |
24,599.34 |
24,602.74 |
0.0K |
| 15:15 |
24,605.61 |
24,607.69 |
24,600.79 |
24,600.79 |
0.0K |
| 15:16 |
24,597.72 |
24,599.23 |
24,591.00 |
24,591.00 |
0.0K |
| 15:17 |
24,590.75 |
24,590.75 |
24,582.09 |
24,582.09 |
0.0K |
| 15:18 |
24,578.54 |
24,585.94 |
24,578.54 |
24,585.51 |
0.0K |
| 15:19 |
24,583.62 |
24,592.95 |
24,583.62 |
24,592.95 |
0.0K |
| 15:20 |
24,597.48 |
24,607.60 |
24,597.48 |
24,603.96 |
0.0K |
| 15:21 |
24,602.24 |
24,611.84 |
24,602.24 |
24,611.84 |
0.0K |
| 15:22 |
24,614.45 |
24,626.39 |
24,614.45 |
24,626.39 |
0.0K |
| 15:23 |
24,626.89 |
24,626.89 |
24,625.38 |
24,626.79 |
0.0K |
| 15:24 |
24,628.97 |
24,630.51 |
24,627.74 |
24,630.13 |
0.0K |
| 15:25 |
24,628.40 |
24,633.06 |
24,628.40 |
24,633.06 |
0.0K |
| 15:26 |
24,634.72 |
24,634.72 |
24,632.31 |
24,634.09 |
0.0K |
| 15:27 |
24,633.62 |
24,634.22 |
24,629.13 |
24,629.13 |
0.0K |
| 15:28 |
24,624.98 |
24,629.74 |
24,622.18 |
24,629.74 |
0.0K |
| 15:29 |
24,630.43 |
24,630.43 |
24,627.16 |
24,627.16 |
0.0K |
| 15:30 |
24,629.59 |
24,629.59 |
24,622.51 |
24,624.76 |
0.0K |
| 15:31 |
24,625.21 |
24,632.39 |
24,625.21 |
24,632.39 |
0.0K |
| 15:32 |
24,631.66 |
24,637.86 |
24,631.66 |
24,637.41 |
0.0K |
| 15:33 |
24,636.45 |
24,640.66 |
24,636.45 |
24,640.66 |
0.0K |
| 15:34 |
24,641.13 |
24,641.13 |
24,639.10 |
24,639.14 |
0.0K |
| 15:35 |
24,637.59 |
24,637.59 |
24,629.49 |
24,629.49 |
0.0K |
| 15:36 |
24,628.03 |
24,628.03 |
24,623.21 |
24,623.21 |
0.0K |
| 15:37 |
24,623.63 |
24,623.63 |
24,618.91 |
24,619.65 |
0.0K |
| 15:38 |
24,620.45 |
24,621.48 |
24,619.58 |
24,619.58 |
0.0K |
| 15:39 |
24,618.69 |
24,618.69 |
24,615.63 |
24,615.63 |
0.0K |
| 15:40 |
24,616.74 |
24,616.74 |
24,613.60 |
24,613.60 |
0.0K |
| 15:41 |
24,616.93 |
24,626.14 |
24,616.93 |
24,626.14 |
0.0K |
| 15:42 |
24,625.16 |
24,628.34 |
24,625.16 |
24,626.69 |
0.0K |
| 15:43 |
24,626.96 |
24,634.37 |
24,626.96 |
24,634.37 |
0.0K |
| 15:44 |
24,634.31 |
24,634.31 |
24,628.35 |
24,628.35 |
0.0K |
| 15:45 |
24,628.34 |
24,629.39 |
24,628.34 |
24,629.03 |
0.0K |
| 15:46 |
24,629.77 |
24,629.77 |
24,623.28 |
24,623.28 |
0.0K |
| 15:47 |
24,625.15 |
24,627.86 |
24,623.23 |
24,623.23 |
0.0K |
| 15:48 |
24,624.09 |
24,627.13 |
24,623.74 |
24,626.51 |
0.0K |
| 15:49 |
24,628.82 |
24,632.11 |
24,626.17 |
24,632.11 |
0.0K |
| 15:50 |
24,636.62 |
24,642.65 |
24,636.62 |
24,640.48 |
0.0K |
| 15:51 |
24,639.45 |
24,641.05 |
24,639.45 |
24,640.05 |
0.0K |
| 15:52 |
24,635.26 |
24,635.26 |
24,629.07 |
24,629.07 |
0.0K |
| 15:53 |
24,628.18 |
24,628.18 |
24,620.87 |
24,623.59 |
0.0K |
| 15:54 |
24,625.76 |
24,631.37 |
24,625.76 |
24,631.37 |
0.0K |
| 15:55 |
24,631.60 |
24,636.04 |
24,631.60 |
24,633.21 |
0.0K |
| 15:56 |
24,628.71 |
24,628.71 |
24,626.19 |
24,626.19 |
0.0K |
| 15:57 |
24,630.23 |
24,632.79 |
24,630.23 |
24,632.79 |
0.0K |
| 15:58 |
24,633.11 |
24,633.99 |
24,632.97 |
24,633.84 |
0.0K |
| 15:59 |
24,634.08 |
24,636.98 |
24,631.14 |
24,636.98 |
0.0K |
| 16:00 |
24,638.96 |
24,638.96 |
24,638.96 |
24,638.96 |
0.0K |
| 16:01 |
24,638.96 |
24,638.96 |
24,638.96 |
24,638.96 |
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
|