| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
23,951.32 |
24,051.85 |
23,951.32 |
24,051.85 |
0.0K |
| 09:31 |
24,084.06 |
24,088.38 |
24,058.30 |
24,058.30 |
0.0K |
| 09:32 |
24,094.34 |
24,131.57 |
24,094.34 |
24,124.75 |
0.0K |
| 09:33 |
24,207.22 |
24,221.86 |
24,150.54 |
24,150.54 |
0.0K |
| 09:34 |
24,234.47 |
24,242.26 |
24,234.47 |
24,242.26 |
0.0K |
| 09:35 |
24,247.86 |
24,247.86 |
24,214.71 |
24,217.92 |
0.0K |
| 09:36 |
24,195.94 |
24,195.94 |
24,165.09 |
24,165.09 |
0.0K |
| 09:37 |
24,187.79 |
24,187.79 |
24,162.37 |
24,167.34 |
0.0K |
| 09:38 |
24,174.04 |
24,176.83 |
24,167.60 |
24,176.83 |
0.0K |
| 09:39 |
24,177.23 |
24,190.08 |
24,167.01 |
24,190.08 |
0.0K |
| 09:40 |
24,191.54 |
24,191.54 |
24,172.31 |
24,188.26 |
0.0K |
| 09:41 |
24,189.31 |
24,210.54 |
24,189.31 |
24,206.98 |
0.0K |
| 09:42 |
24,216.93 |
24,216.93 |
24,204.37 |
24,205.20 |
0.0K |
| 09:43 |
24,211.52 |
24,220.81 |
24,201.83 |
24,220.81 |
0.0K |
| 09:44 |
24,218.92 |
24,218.92 |
24,209.23 |
24,209.23 |
0.0K |
| 09:45 |
24,220.25 |
24,244.44 |
24,220.25 |
24,230.65 |
0.0K |
| 09:46 |
24,231.19 |
24,254.43 |
24,231.19 |
24,254.43 |
0.0K |
| 09:47 |
24,259.73 |
24,283.25 |
24,259.73 |
24,283.25 |
0.0K |
| 09:48 |
24,304.74 |
24,325.34 |
24,304.74 |
24,307.32 |
0.0K |
| 09:49 |
24,312.48 |
24,320.14 |
24,312.48 |
24,319.59 |
0.0K |
| 09:50 |
24,321.61 |
24,358.35 |
24,321.61 |
24,353.87 |
0.0K |
| 09:51 |
24,359.69 |
24,367.71 |
24,355.20 |
24,367.71 |
0.0K |
| 09:52 |
24,362.60 |
24,362.60 |
24,331.53 |
24,331.53 |
0.0K |
| 09:53 |
24,331.28 |
24,336.95 |
24,331.28 |
24,334.14 |
0.0K |
| 09:54 |
24,336.23 |
24,340.93 |
24,336.23 |
24,340.93 |
0.0K |
| 09:55 |
24,349.57 |
24,355.95 |
24,345.63 |
24,355.73 |
0.0K |
| 09:56 |
24,362.00 |
24,400.28 |
24,362.00 |
24,400.28 |
0.0K |
| 09:57 |
24,394.29 |
24,403.41 |
24,394.29 |
24,403.41 |
0.0K |
| 09:58 |
24,403.26 |
24,410.42 |
24,403.26 |
24,408.08 |
0.0K |
| 09:59 |
24,402.94 |
24,402.94 |
24,393.78 |
24,399.24 |
0.0K |
| 10:00 |
24,381.87 |
24,381.87 |
24,372.14 |
24,377.36 |
0.0K |
| 10:01 |
24,380.69 |
24,380.69 |
24,364.10 |
24,365.53 |
0.0K |
| 10:02 |
24,362.01 |
24,367.48 |
24,361.71 |
24,366.20 |
0.0K |
| 10:03 |
24,362.64 |
24,370.01 |
24,361.92 |
24,361.92 |
0.0K |
| 10:04 |
24,360.09 |
24,360.09 |
24,340.44 |
24,340.44 |
0.0K |
| 10:05 |
24,351.28 |
24,370.77 |
24,351.28 |
24,367.68 |
0.0K |
| 10:06 |
24,377.86 |
24,377.86 |
24,361.27 |
24,361.27 |
0.0K |
| 10:07 |
24,362.87 |
24,365.53 |
24,359.53 |
24,365.53 |
0.0K |
| 10:08 |
24,369.49 |
24,377.10 |
24,366.48 |
24,377.10 |
0.0K |
| 10:09 |
24,379.09 |
24,400.24 |
24,379.09 |
24,400.24 |
0.0K |
| 10:10 |
24,403.31 |
24,403.31 |
24,373.32 |
24,373.32 |
0.0K |
| 10:11 |
24,358.72 |
24,368.30 |
24,355.16 |
24,368.30 |
0.0K |
| 10:12 |
24,377.62 |
24,392.64 |
24,377.62 |
24,392.64 |
0.0K |
| 10:13 |
24,388.63 |
24,396.22 |
24,385.39 |
24,385.39 |
0.0K |
| 10:14 |
24,375.07 |
24,379.42 |
24,375.07 |
24,379.42 |
0.0K |
| 10:15 |
24,392.18 |
24,395.17 |
24,387.25 |
24,387.25 |
0.0K |
| 10:16 |
24,384.81 |
24,385.90 |
24,379.95 |
24,379.95 |
0.0K |
| 10:17 |
24,373.00 |
24,387.13 |
24,369.62 |
24,387.13 |
0.0K |
| 10:18 |
24,379.98 |
24,379.98 |
24,372.82 |
24,372.82 |
0.0K |
| 10:19 |
24,369.45 |
24,369.45 |
24,361.06 |
24,361.06 |
0.0K |
| 10:20 |
24,366.69 |
24,366.69 |
24,355.64 |
24,355.64 |
0.0K |
| 10:21 |
24,350.30 |
24,365.66 |
24,344.73 |
24,365.66 |
0.0K |
| 10:22 |
24,385.09 |
24,398.47 |
24,385.09 |
24,392.64 |
0.0K |
| 10:23 |
24,401.05 |
24,409.73 |
24,401.05 |
24,409.73 |
0.0K |
| 10:24 |
24,402.83 |
24,435.36 |
24,402.83 |
24,435.36 |
0.0K |
| 10:25 |
24,435.96 |
24,464.48 |
24,435.96 |
24,461.36 |
0.0K |
| 10:26 |
24,462.07 |
24,469.71 |
24,449.35 |
24,469.71 |
0.0K |
| 10:27 |
24,481.51 |
24,509.27 |
24,481.51 |
24,507.21 |
0.0K |
| 10:28 |
24,499.85 |
24,507.34 |
24,494.12 |
24,494.12 |
0.0K |
| 10:29 |
24,493.44 |
24,514.63 |
24,493.44 |
24,514.63 |
0.0K |
| 10:30 |
24,511.06 |
24,511.06 |
24,481.10 |
24,481.10 |
0.0K |
| 10:31 |
24,466.44 |
24,481.63 |
24,461.47 |
24,461.47 |
0.0K |
| 10:32 |
24,462.52 |
24,469.45 |
24,462.06 |
24,462.06 |
0.0K |
| 10:33 |
24,465.25 |
24,475.95 |
24,465.25 |
24,475.95 |
0.0K |
| 10:34 |
24,477.21 |
24,477.53 |
24,468.66 |
24,468.66 |
0.0K |
| 10:35 |
24,470.99 |
24,472.57 |
24,463.28 |
24,470.61 |
0.0K |
| 10:36 |
24,463.56 |
24,471.64 |
24,463.56 |
24,471.64 |
0.0K |
| 10:37 |
24,471.15 |
24,484.28 |
24,469.68 |
24,484.28 |
0.0K |
| 10:38 |
24,487.68 |
24,487.68 |
24,480.55 |
24,483.95 |
0.0K |
| 10:39 |
24,488.87 |
24,492.44 |
24,488.87 |
24,491.19 |
0.0K |
| 10:40 |
24,489.80 |
24,491.94 |
24,483.32 |
24,490.25 |
0.0K |
| 10:41 |
24,484.21 |
24,530.24 |
24,484.21 |
24,530.24 |
0.0K |
| 10:42 |
24,527.94 |
24,528.80 |
24,522.65 |
24,522.65 |
0.0K |
| 10:43 |
24,520.01 |
24,521.57 |
24,514.38 |
24,521.57 |
0.0K |
| 10:44 |
24,512.01 |
24,513.14 |
24,503.18 |
24,503.18 |
0.0K |
| 10:45 |
24,502.03 |
24,505.81 |
24,502.03 |
24,503.31 |
0.0K |
| 10:46 |
24,507.26 |
24,511.76 |
24,505.80 |
24,505.80 |
0.0K |
| 10:47 |
24,504.12 |
24,508.51 |
24,494.44 |
24,494.44 |
0.0K |
| 10:48 |
24,489.19 |
24,497.98 |
24,489.19 |
24,497.98 |
0.0K |
| 10:49 |
24,496.07 |
24,500.72 |
24,494.74 |
24,500.72 |
0.0K |
| 10:50 |
24,506.26 |
24,535.80 |
24,506.26 |
24,535.80 |
0.0K |
| 10:51 |
24,536.33 |
24,541.03 |
24,535.57 |
24,535.57 |
0.0K |
| 10:52 |
24,530.92 |
24,539.79 |
24,530.92 |
24,539.79 |
0.0K |
| 10:53 |
24,545.68 |
24,557.15 |
24,545.68 |
24,557.15 |
0.0K |
| 10:54 |
24,555.08 |
24,555.08 |
24,544.65 |
24,544.65 |
0.0K |
| 10:55 |
24,541.97 |
24,546.82 |
24,541.97 |
24,546.82 |
0.0K |
| 10:56 |
24,550.46 |
24,556.97 |
24,550.46 |
24,553.59 |
0.0K |
| 10:57 |
24,553.24 |
24,555.14 |
24,552.68 |
24,554.22 |
0.0K |
| 10:58 |
24,552.74 |
24,559.81 |
24,551.90 |
24,559.81 |
0.0K |
| 10:59 |
24,558.64 |
24,560.07 |
24,557.81 |
24,558.55 |
0.0K |
| 11:00 |
24,545.65 |
24,562.39 |
24,545.65 |
24,562.39 |
0.0K |
| 11:01 |
24,562.20 |
24,567.91 |
24,560.77 |
24,567.09 |
0.0K |
| 11:02 |
24,571.91 |
24,571.91 |
24,564.47 |
24,564.47 |
0.0K |
| 11:03 |
24,559.26 |
24,559.26 |
24,514.92 |
24,514.92 |
0.0K |
| 11:04 |
24,508.03 |
24,518.73 |
24,508.03 |
24,518.73 |
0.0K |
| 11:05 |
24,519.53 |
24,528.88 |
24,508.24 |
24,508.24 |
0.0K |
| 11:06 |
24,499.01 |
24,524.79 |
24,499.01 |
24,524.79 |
0.0K |
| 11:07 |
24,539.57 |
24,539.57 |
24,529.88 |
24,529.88 |
0.0K |
| 11:08 |
24,525.68 |
24,535.77 |
24,525.68 |
24,535.77 |
0.0K |
| 11:09 |
24,540.34 |
24,541.38 |
24,535.38 |
24,535.38 |
0.0K |
| 11:10 |
24,535.74 |
24,544.98 |
24,535.74 |
24,538.44 |
0.0K |
| 11:11 |
24,537.79 |
24,537.79 |
24,523.05 |
24,527.10 |
0.0K |
| 11:12 |
24,519.87 |
24,519.87 |
24,509.30 |
24,509.30 |
0.0K |
| 11:13 |
24,509.69 |
24,524.72 |
24,509.69 |
24,524.72 |
0.0K |
| 11:14 |
24,522.47 |
24,523.27 |
24,518.93 |
24,518.93 |
0.0K |
| 11:15 |
24,521.08 |
24,521.31 |
24,511.96 |
24,511.96 |
0.0K |
| 11:16 |
24,504.95 |
24,504.95 |
24,494.95 |
24,504.77 |
0.0K |
| 11:17 |
24,507.45 |
24,512.70 |
24,506.91 |
24,512.70 |
0.0K |
| 11:18 |
24,521.99 |
24,536.17 |
24,521.99 |
24,536.17 |
0.0K |
| 11:19 |
24,539.81 |
24,541.79 |
24,539.05 |
24,539.05 |
0.0K |
| 11:20 |
24,541.02 |
24,541.02 |
24,531.46 |
24,534.76 |
0.0K |
| 11:21 |
24,536.90 |
24,552.76 |
24,536.90 |
24,552.76 |
0.0K |
| 11:22 |
24,552.47 |
24,560.41 |
24,552.47 |
24,559.93 |
0.0K |
| 11:23 |
24,551.59 |
24,556.77 |
24,551.59 |
24,556.77 |
0.0K |
| 11:24 |
24,557.67 |
24,557.67 |
24,552.05 |
24,552.05 |
0.0K |
| 11:25 |
24,554.28 |
24,560.14 |
24,551.16 |
24,551.16 |
0.0K |
| 11:26 |
24,546.55 |
24,546.55 |
24,532.93 |
24,532.93 |
0.0K |
| 11:27 |
24,535.68 |
24,539.21 |
24,533.68 |
24,533.68 |
0.0K |
| 11:28 |
24,531.89 |
24,551.65 |
24,531.89 |
24,549.81 |
0.0K |
| 11:29 |
24,548.56 |
24,548.56 |
24,540.89 |
24,540.89 |
0.0K |
| 11:30 |
24,542.82 |
24,546.87 |
24,542.82 |
24,546.08 |
0.0K |
| 11:31 |
24,540.38 |
24,540.38 |
24,531.35 |
24,532.75 |
0.0K |
| 11:32 |
24,543.98 |
24,557.93 |
24,543.98 |
24,553.28 |
0.0K |
| 11:33 |
24,556.72 |
24,559.82 |
24,552.49 |
24,552.49 |
0.0K |
| 11:34 |
24,553.26 |
24,554.17 |
24,553.12 |
24,553.99 |
0.0K |
| 11:35 |
24,557.73 |
24,561.10 |
24,555.66 |
24,555.66 |
0.0K |
| 11:36 |
24,554.24 |
24,563.51 |
24,554.24 |
24,563.51 |
0.0K |
| 11:37 |
24,569.49 |
24,569.49 |
24,563.85 |
24,563.85 |
0.0K |
| 11:38 |
24,565.76 |
24,567.40 |
24,562.66 |
24,562.66 |
0.0K |
| 11:39 |
24,565.91 |
24,565.91 |
24,565.00 |
24,565.10 |
0.0K |
| 11:40 |
24,567.35 |
24,569.61 |
24,563.14 |
24,563.14 |
0.0K |
| 11:41 |
24,555.93 |
24,559.18 |
24,554.36 |
24,554.53 |
0.0K |
| 11:42 |
24,550.93 |
24,550.93 |
24,538.20 |
24,538.20 |
0.0K |
| 11:43 |
24,543.69 |
24,544.71 |
24,542.00 |
24,543.59 |
0.0K |
| 11:44 |
24,554.44 |
24,566.74 |
24,554.44 |
24,566.07 |
0.0K |
| 11:45 |
24,564.21 |
24,566.60 |
24,564.21 |
24,566.60 |
0.0K |
| 11:46 |
24,566.20 |
24,566.20 |
24,562.53 |
24,563.25 |
0.0K |
| 11:47 |
24,565.47 |
24,565.47 |
24,556.57 |
24,556.57 |
0.0K |
| 11:48 |
24,553.81 |
24,564.13 |
24,553.81 |
24,564.13 |
0.0K |
| 11:49 |
24,561.05 |
24,566.08 |
24,558.14 |
24,558.38 |
0.0K |
| 11:50 |
24,559.39 |
24,559.39 |
24,557.81 |
24,557.91 |
0.0K |
| 11:51 |
24,560.12 |
24,572.34 |
24,560.12 |
24,571.09 |
0.0K |
| 11:52 |
24,574.27 |
24,579.57 |
24,574.27 |
24,579.10 |
0.0K |
| 11:53 |
24,581.47 |
24,581.47 |
24,576.59 |
24,576.59 |
0.0K |
| 11:54 |
24,573.75 |
24,573.75 |
24,572.18 |
24,572.25 |
0.0K |
| 11:55 |
24,569.83 |
24,569.83 |
24,560.28 |
24,560.28 |
0.0K |
| 11:56 |
24,557.27 |
24,557.27 |
24,543.33 |
24,545.43 |
0.0K |
| 11:57 |
24,547.68 |
24,547.68 |
24,530.64 |
24,531.98 |
0.0K |
| 11:58 |
24,532.45 |
24,537.30 |
24,532.45 |
24,536.61 |
0.0K |
| 11:59 |
24,538.22 |
24,539.97 |
24,535.98 |
24,536.25 |
0.0K |
| 12:00 |
24,535.38 |
24,540.41 |
24,532.10 |
24,540.41 |
0.0K |
| 12:01 |
24,541.71 |
24,541.71 |
24,529.82 |
24,529.82 |
0.0K |
| 12:02 |
24,534.22 |
24,534.22 |
24,529.41 |
24,530.25 |
0.0K |
| 12:03 |
24,533.06 |
24,533.06 |
24,531.73 |
24,532.57 |
0.0K |
| 12:04 |
24,532.11 |
24,533.77 |
24,532.00 |
24,533.77 |
0.0K |
| 12:05 |
24,537.44 |
24,537.44 |
24,531.19 |
24,531.19 |
0.0K |
| 12:06 |
24,536.58 |
24,540.54 |
24,536.58 |
24,540.54 |
0.0K |
| 12:07 |
24,538.40 |
24,538.40 |
24,531.21 |
24,531.21 |
0.0K |
| 12:08 |
24,530.67 |
24,533.40 |
24,530.67 |
24,532.11 |
0.0K |
| 12:09 |
24,532.43 |
24,539.34 |
24,532.43 |
24,539.34 |
0.0K |
| 12:10 |
24,542.36 |
24,546.37 |
24,542.03 |
24,542.03 |
0.0K |
| 12:11 |
24,538.18 |
24,538.18 |
24,535.78 |
24,535.78 |
0.0K |
| 12:12 |
24,533.57 |
24,533.57 |
24,532.35 |
24,532.36 |
0.0K |
| 12:13 |
24,530.95 |
24,530.95 |
24,520.97 |
24,520.97 |
0.0K |
| 12:14 |
24,519.00 |
24,519.00 |
24,517.00 |
24,517.81 |
0.0K |
| 12:15 |
24,516.50 |
24,517.54 |
24,514.12 |
24,514.12 |
0.0K |
| 12:16 |
24,511.42 |
24,514.17 |
24,510.52 |
24,511.73 |
0.0K |
| 12:17 |
24,506.69 |
24,506.90 |
24,506.34 |
24,506.90 |
0.0K |
| 12:18 |
24,510.31 |
24,519.20 |
24,510.31 |
24,519.20 |
0.0K |
| 12:19 |
24,518.93 |
24,518.93 |
24,515.99 |
24,518.43 |
0.0K |
| 12:20 |
24,521.36 |
24,523.80 |
24,521.36 |
24,523.80 |
0.0K |
| 12:21 |
24,522.48 |
24,525.74 |
24,522.48 |
24,525.42 |
0.0K |
| 12:22 |
24,528.10 |
24,528.10 |
24,521.14 |
24,522.85 |
0.0K |
| 12:23 |
24,523.56 |
24,526.07 |
24,523.56 |
24,525.03 |
0.0K |
| 12:24 |
24,526.73 |
24,528.87 |
24,526.10 |
24,527.71 |
0.0K |
| 12:25 |
24,530.01 |
24,530.91 |
24,526.49 |
24,526.49 |
0.0K |
| 12:26 |
24,525.15 |
24,527.49 |
24,525.15 |
24,526.11 |
0.0K |
| 12:27 |
24,524.63 |
24,524.63 |
24,522.96 |
24,523.27 |
0.0K |
| 12:28 |
24,521.28 |
24,521.28 |
24,519.17 |
24,519.71 |
0.0K |
| 12:29 |
24,518.47 |
24,518.47 |
24,513.69 |
24,514.44 |
0.0K |
| 12:30 |
24,505.87 |
24,506.50 |
24,502.54 |
24,506.50 |
0.0K |
| 12:31 |
24,508.71 |
24,508.71 |
24,501.59 |
24,505.13 |
0.0K |
| 12:32 |
24,501.49 |
24,501.49 |
24,495.61 |
24,495.61 |
0.0K |
| 12:33 |
24,495.35 |
24,495.35 |
24,490.61 |
24,491.27 |
0.0K |
| 12:34 |
24,490.57 |
24,490.57 |
24,487.63 |
24,487.63 |
0.0K |
| 12:35 |
24,484.81 |
24,485.03 |
24,477.05 |
24,485.03 |
0.0K |
| 12:36 |
24,489.69 |
24,491.89 |
24,489.69 |
24,490.31 |
0.0K |
| 12:37 |
24,487.34 |
24,490.28 |
24,487.34 |
24,490.28 |
0.0K |
| 12:38 |
24,485.58 |
24,489.49 |
24,485.58 |
24,489.49 |
0.0K |
| 12:39 |
24,484.71 |
24,486.02 |
24,484.71 |
24,486.02 |
0.0K |
| 12:40 |
24,484.99 |
24,484.99 |
24,478.56 |
24,483.46 |
0.0K |
| 12:41 |
24,479.98 |
24,482.62 |
24,479.98 |
24,480.54 |
0.0K |
| 12:42 |
24,479.85 |
24,479.85 |
24,477.74 |
24,477.87 |
0.0K |
| 12:43 |
24,477.38 |
24,481.63 |
24,477.38 |
24,479.20 |
0.0K |
| 12:44 |
24,478.27 |
24,478.27 |
24,476.29 |
24,476.29 |
0.0K |
| 12:45 |
24,473.39 |
24,476.90 |
24,473.39 |
24,476.67 |
0.0K |
| 12:46 |
24,477.02 |
24,477.54 |
24,474.48 |
24,474.48 |
0.0K |
| 12:47 |
24,471.41 |
24,472.64 |
24,469.88 |
24,472.64 |
0.0K |
| 12:48 |
24,470.77 |
24,470.77 |
24,462.25 |
24,464.89 |
0.0K |
| 12:49 |
24,464.80 |
24,475.61 |
24,464.80 |
24,475.61 |
0.0K |
| 12:50 |
24,478.85 |
24,492.61 |
24,478.85 |
24,492.61 |
0.0K |
| 12:51 |
24,497.71 |
24,508.11 |
24,497.71 |
24,501.79 |
0.0K |
| 12:52 |
24,501.42 |
24,503.89 |
24,501.42 |
24,503.89 |
0.0K |
| 12:53 |
24,506.07 |
24,506.07 |
24,501.49 |
24,502.95 |
0.0K |
| 12:54 |
24,504.21 |
24,511.00 |
24,504.08 |
24,511.00 |
0.0K |
| 12:55 |
24,508.61 |
24,508.61 |
24,471.17 |
24,471.17 |
0.0K |
| 12:56 |
24,470.40 |
24,470.40 |
24,465.45 |
24,465.45 |
0.0K |
| 12:57 |
24,470.42 |
24,470.42 |
24,465.50 |
24,465.50 |
0.0K |
| 12:58 |
24,464.32 |
24,475.93 |
24,464.32 |
24,475.93 |
0.0K |
| 12:59 |
24,470.55 |
24,470.55 |
24,458.96 |
24,464.66 |
0.0K |
| 13:00 |
24,462.14 |
24,463.61 |
24,458.64 |
24,458.64 |
0.0K |
| 13:01 |
24,452.13 |
24,458.35 |
24,452.13 |
24,458.35 |
0.0K |
| 13:02 |
24,456.18 |
24,456.18 |
24,451.24 |
24,454.23 |
0.0K |
| 13:03 |
24,456.76 |
24,464.07 |
24,456.76 |
24,464.07 |
0.0K |
| 13:04 |
24,468.71 |
24,481.60 |
24,468.71 |
24,480.79 |
0.0K |
| 13:05 |
24,481.83 |
24,482.37 |
24,477.40 |
24,480.84 |
0.0K |
| 13:06 |
24,480.37 |
24,482.88 |
24,478.48 |
24,479.54 |
0.0K |
| 13:07 |
24,478.54 |
24,478.54 |
24,469.65 |
24,469.65 |
0.0K |
| 13:08 |
24,473.71 |
24,474.78 |
24,472.53 |
24,472.53 |
0.0K |
| 13:09 |
24,471.44 |
24,471.44 |
24,452.03 |
24,452.03 |
0.0K |
| 13:10 |
24,449.25 |
24,450.28 |
24,444.31 |
24,444.31 |
0.0K |
| 13:11 |
24,444.91 |
24,447.28 |
24,444.91 |
24,447.28 |
0.0K |
| 13:12 |
24,450.08 |
24,465.99 |
24,450.08 |
24,465.99 |
0.0K |
| 13:13 |
24,467.09 |
24,479.67 |
24,467.09 |
24,479.67 |
0.0K |
| 13:14 |
24,484.50 |
24,485.69 |
24,480.76 |
24,480.76 |
0.0K |
| 13:15 |
24,478.94 |
24,483.90 |
24,478.94 |
24,482.28 |
0.0K |
| 13:16 |
24,482.61 |
24,482.61 |
24,479.91 |
24,481.63 |
0.0K |
| 13:17 |
24,481.23 |
24,481.23 |
24,477.69 |
24,477.69 |
0.0K |
| 13:18 |
24,478.52 |
24,478.52 |
24,472.97 |
24,473.86 |
0.0K |
| 13:19 |
24,470.29 |
24,470.55 |
24,462.62 |
24,462.62 |
0.0K |
| 13:20 |
24,462.24 |
24,464.40 |
24,459.18 |
24,463.72 |
0.0K |
| 13:21 |
24,466.62 |
24,468.29 |
24,462.94 |
24,462.94 |
0.0K |
| 13:22 |
24,460.59 |
24,460.61 |
24,458.54 |
24,460.61 |
0.0K |
| 13:23 |
24,460.87 |
24,461.74 |
24,458.84 |
24,459.39 |
0.0K |
| 13:24 |
24,459.00 |
24,459.00 |
24,456.33 |
24,458.59 |
0.0K |
| 13:25 |
24,459.45 |
24,462.34 |
24,459.45 |
24,461.01 |
0.0K |
| 13:26 |
24,458.65 |
24,464.74 |
24,458.65 |
24,464.74 |
0.0K |
| 13:27 |
24,462.60 |
24,463.68 |
24,462.55 |
24,462.55 |
0.0K |
| 13:28 |
24,463.21 |
24,469.59 |
24,463.13 |
24,469.59 |
0.0K |
| 13:29 |
24,468.53 |
24,468.53 |
24,466.35 |
24,466.35 |
0.0K |
| 13:30 |
24,464.10 |
24,464.53 |
24,461.51 |
24,461.51 |
0.0K |
| 13:31 |
24,464.88 |
24,473.53 |
24,464.88 |
24,473.53 |
0.0K |
| 13:32 |
24,474.32 |
24,482.87 |
24,474.32 |
24,482.87 |
0.0K |
| 13:33 |
24,482.56 |
24,484.80 |
24,478.81 |
24,484.80 |
0.0K |
| 13:34 |
24,482.17 |
24,485.67 |
24,481.21 |
24,481.21 |
0.0K |
| 13:35 |
24,483.43 |
24,484.49 |
24,479.90 |
24,479.90 |
0.0K |
| 13:36 |
24,482.78 |
24,485.72 |
24,479.10 |
24,479.47 |
0.0K |
| 13:37 |
24,477.80 |
24,479.83 |
24,476.46 |
24,479.83 |
0.0K |
| 13:38 |
24,481.07 |
24,483.10 |
24,480.13 |
24,483.10 |
0.0K |
| 13:39 |
24,484.09 |
24,486.50 |
24,483.41 |
24,486.50 |
0.0K |
| 13:40 |
24,489.80 |
24,491.80 |
24,487.90 |
24,491.80 |
0.0K |
| 13:41 |
24,492.86 |
24,496.86 |
24,492.86 |
24,496.86 |
0.0K |
| 13:42 |
24,503.32 |
24,505.30 |
24,499.78 |
24,499.78 |
0.0K |
| 13:43 |
24,499.02 |
24,499.02 |
24,496.95 |
24,496.95 |
0.0K |
| 13:44 |
24,496.06 |
24,507.53 |
24,496.06 |
24,506.56 |
0.0K |
| 13:45 |
24,508.26 |
24,512.00 |
24,508.26 |
24,511.99 |
0.0K |
| 13:46 |
24,511.53 |
24,514.64 |
24,511.53 |
24,513.41 |
0.0K |
| 13:47 |
24,517.44 |
24,517.44 |
24,508.05 |
24,508.05 |
0.0K |
| 13:48 |
24,506.06 |
24,512.90 |
24,505.12 |
24,512.90 |
0.0K |
| 13:49 |
24,512.11 |
24,512.11 |
24,510.76 |
24,510.88 |
0.0K |
| 13:50 |
24,514.54 |
24,524.81 |
24,514.54 |
24,524.81 |
0.0K |
| 13:51 |
24,524.95 |
24,527.35 |
24,524.95 |
24,527.35 |
0.0K |
| 13:52 |
24,526.11 |
24,527.37 |
24,524.65 |
24,524.65 |
0.0K |
| 13:53 |
24,526.54 |
24,526.62 |
24,524.56 |
24,524.56 |
0.0K |
| 13:54 |
24,526.29 |
24,527.05 |
24,525.45 |
24,525.45 |
0.0K |
| 13:55 |
24,527.98 |
24,532.30 |
24,527.53 |
24,532.30 |
0.0K |
| 13:56 |
24,533.82 |
24,537.28 |
24,533.82 |
24,537.28 |
0.0K |
| 13:57 |
24,535.85 |
24,538.87 |
24,534.36 |
24,534.36 |
0.0K |
| 13:58 |
24,529.97 |
24,529.97 |
24,528.09 |
24,528.18 |
0.0K |
| 13:59 |
24,527.26 |
24,527.26 |
24,523.42 |
24,523.42 |
0.0K |
| 14:00 |
24,523.24 |
24,523.93 |
24,522.54 |
24,523.93 |
0.0K |
| 14:01 |
24,524.79 |
24,524.79 |
24,515.47 |
24,515.47 |
0.0K |
| 14:02 |
24,510.74 |
24,512.46 |
24,505.20 |
24,505.20 |
0.0K |
| 14:03 |
24,505.06 |
24,507.06 |
24,502.79 |
24,502.79 |
0.0K |
| 14:04 |
24,504.31 |
24,510.11 |
24,503.75 |
24,510.11 |
0.0K |
| 14:05 |
24,505.59 |
24,506.29 |
24,500.13 |
24,500.13 |
0.0K |
| 14:06 |
24,496.36 |
24,499.16 |
24,496.36 |
24,498.90 |
0.0K |
| 14:07 |
24,497.45 |
24,503.21 |
24,497.45 |
24,497.90 |
0.0K |
| 14:08 |
24,497.87 |
24,499.80 |
24,497.87 |
24,499.55 |
0.0K |
| 14:09 |
24,500.95 |
24,504.41 |
24,500.95 |
24,504.41 |
0.0K |
| 14:10 |
24,504.27 |
24,507.69 |
24,504.27 |
24,506.83 |
0.0K |
| 14:11 |
24,511.47 |
24,511.47 |
24,509.27 |
24,509.27 |
0.0K |
| 14:12 |
24,509.57 |
24,514.89 |
24,509.57 |
24,514.89 |
0.0K |
| 14:13 |
24,512.77 |
24,519.89 |
24,512.77 |
24,519.89 |
0.0K |
| 14:14 |
24,518.90 |
24,521.58 |
24,518.90 |
24,519.85 |
0.0K |
| 14:15 |
24,519.76 |
24,519.76 |
24,517.08 |
24,517.08 |
0.0K |
| 14:16 |
24,516.81 |
24,519.57 |
24,516.81 |
24,519.57 |
0.0K |
| 14:17 |
24,518.39 |
24,518.44 |
24,516.75 |
24,518.44 |
0.0K |
| 14:18 |
24,518.63 |
24,518.63 |
24,517.04 |
24,517.04 |
0.0K |
| 14:19 |
24,515.02 |
24,519.07 |
24,515.02 |
24,516.09 |
0.0K |
| 14:20 |
24,514.85 |
24,514.85 |
24,511.17 |
24,511.17 |
0.0K |
| 14:21 |
24,511.42 |
24,516.83 |
24,511.42 |
24,516.72 |
0.0K |
| 14:22 |
24,515.11 |
24,518.46 |
24,513.47 |
24,518.46 |
0.0K |
| 14:23 |
24,517.99 |
24,520.62 |
24,517.99 |
24,520.62 |
0.0K |
| 14:24 |
24,519.93 |
24,520.89 |
24,519.93 |
24,520.20 |
0.0K |
| 14:25 |
24,520.15 |
24,522.92 |
24,520.15 |
24,522.92 |
0.0K |
| 14:26 |
24,524.01 |
24,527.68 |
24,524.01 |
24,524.21 |
0.0K |
| 14:27 |
24,523.55 |
24,523.55 |
24,521.76 |
24,521.76 |
0.0K |
| 14:28 |
24,522.38 |
24,527.85 |
24,522.38 |
24,527.85 |
0.0K |
| 14:29 |
24,528.44 |
24,530.93 |
24,528.44 |
24,530.93 |
0.0K |
| 14:30 |
24,532.36 |
24,535.22 |
24,530.36 |
24,530.36 |
0.0K |
| 14:31 |
24,530.39 |
24,536.67 |
24,530.39 |
24,536.67 |
0.0K |
| 14:32 |
24,537.46 |
24,543.20 |
24,537.46 |
24,543.20 |
0.0K |
| 14:33 |
24,543.20 |
24,544.54 |
24,542.77 |
24,542.77 |
0.0K |
| 14:34 |
24,543.38 |
24,543.38 |
24,542.27 |
24,543.22 |
0.0K |
| 14:35 |
24,541.01 |
24,541.01 |
24,535.75 |
24,535.75 |
0.0K |
| 14:36 |
24,532.49 |
24,532.49 |
24,531.16 |
24,532.22 |
0.0K |
| 14:37 |
24,528.97 |
24,528.97 |
24,525.22 |
24,525.22 |
0.0K |
| 14:38 |
24,525.17 |
24,527.01 |
24,524.19 |
24,527.01 |
0.0K |
| 14:39 |
24,529.53 |
24,529.58 |
24,527.02 |
24,529.58 |
0.0K |
| 14:40 |
24,528.06 |
24,533.43 |
24,528.06 |
24,533.43 |
0.0K |
| 14:41 |
24,537.44 |
24,539.66 |
24,537.44 |
24,539.66 |
0.0K |
| 14:42 |
24,539.12 |
24,539.12 |
24,537.61 |
24,537.85 |
0.0K |
| 14:43 |
24,533.44 |
24,534.03 |
24,533.12 |
24,533.24 |
0.0K |
| 14:44 |
24,533.08 |
24,533.08 |
24,531.97 |
24,532.49 |
0.0K |
| 14:45 |
24,532.58 |
24,534.42 |
24,532.58 |
24,532.58 |
0.0K |
| 14:46 |
24,527.01 |
24,527.74 |
24,525.63 |
24,525.63 |
0.0K |
| 14:47 |
24,523.46 |
24,523.46 |
24,521.58 |
24,521.58 |
0.0K |
| 14:48 |
24,523.52 |
24,527.38 |
24,523.52 |
24,527.38 |
0.0K |
| 14:49 |
24,527.43 |
24,528.54 |
24,527.35 |
24,528.54 |
0.0K |
| 14:50 |
24,529.32 |
24,529.32 |
24,528.76 |
24,528.90 |
0.0K |
| 14:51 |
24,531.20 |
24,532.18 |
24,530.86 |
24,532.18 |
0.0K |
| 14:52 |
24,533.78 |
24,534.39 |
24,533.54 |
24,533.70 |
0.0K |
| 14:53 |
24,535.62 |
24,538.76 |
24,535.62 |
24,538.76 |
0.0K |
| 14:54 |
24,540.14 |
24,543.30 |
24,539.44 |
24,543.30 |
0.0K |
| 14:55 |
24,542.20 |
24,542.20 |
24,535.37 |
24,535.37 |
0.0K |
| 14:56 |
24,535.64 |
24,535.64 |
24,529.27 |
24,529.64 |
0.0K |
| 14:57 |
24,529.60 |
24,529.60 |
24,524.96 |
24,524.96 |
0.0K |
| 14:58 |
24,522.61 |
24,522.61 |
24,517.44 |
24,518.66 |
0.0K |
| 14:59 |
24,516.12 |
24,519.17 |
24,516.12 |
24,518.93 |
0.0K |
| 15:00 |
24,523.60 |
24,523.60 |
24,519.20 |
24,520.03 |
0.0K |
| 15:01 |
24,517.80 |
24,517.80 |
24,516.87 |
24,517.29 |
0.0K |
| 15:02 |
24,517.73 |
24,518.47 |
24,516.75 |
24,518.18 |
0.0K |
| 15:03 |
24,519.50 |
24,520.97 |
24,519.50 |
24,520.97 |
0.0K |
| 15:04 |
24,522.98 |
24,529.51 |
24,522.98 |
24,529.51 |
0.0K |
| 15:05 |
24,529.21 |
24,529.21 |
24,524.51 |
24,524.51 |
0.0K |
| 15:06 |
24,523.23 |
24,525.12 |
24,521.16 |
24,521.16 |
0.0K |
| 15:07 |
24,520.42 |
24,521.97 |
24,518.12 |
24,518.23 |
0.0K |
| 15:08 |
24,517.81 |
24,519.25 |
24,517.81 |
24,519.25 |
0.0K |
| 15:09 |
24,519.85 |
24,523.13 |
24,515.90 |
24,515.90 |
0.0K |
| 15:10 |
24,517.66 |
24,518.87 |
24,515.57 |
24,517.49 |
0.0K |
| 15:11 |
24,520.27 |
24,521.09 |
24,519.57 |
24,519.57 |
0.0K |
| 15:12 |
24,517.58 |
24,520.04 |
24,517.58 |
24,520.04 |
0.0K |
| 15:13 |
24,519.99 |
24,524.64 |
24,519.99 |
24,524.64 |
0.0K |
| 15:14 |
24,524.36 |
24,525.57 |
24,521.85 |
24,521.85 |
0.0K |
| 15:15 |
24,522.15 |
24,523.52 |
24,521.09 |
24,523.52 |
0.0K |
| 15:16 |
24,524.30 |
24,524.30 |
24,513.67 |
24,513.67 |
0.0K |
| 15:17 |
24,514.05 |
24,515.05 |
24,513.90 |
24,513.90 |
0.0K |
| 15:18 |
24,517.64 |
24,518.29 |
24,516.25 |
24,516.25 |
0.0K |
| 15:19 |
24,517.43 |
24,517.43 |
24,516.01 |
24,516.12 |
0.0K |
| 15:20 |
24,514.87 |
24,517.05 |
24,514.87 |
24,517.05 |
0.0K |
| 15:21 |
24,513.00 |
24,513.66 |
24,513.00 |
24,513.11 |
0.0K |
| 15:22 |
24,513.58 |
24,513.58 |
24,506.47 |
24,506.47 |
0.0K |
| 15:23 |
24,502.47 |
24,502.63 |
24,499.52 |
24,502.63 |
0.0K |
| 15:24 |
24,503.73 |
24,507.27 |
24,503.73 |
24,505.20 |
0.0K |
| 15:25 |
24,504.21 |
24,504.21 |
24,497.83 |
24,497.83 |
0.0K |
| 15:26 |
24,495.91 |
24,500.11 |
24,495.12 |
24,500.11 |
0.0K |
| 15:27 |
24,501.09 |
24,501.84 |
24,499.18 |
24,499.18 |
0.0K |
| 15:28 |
24,499.72 |
24,503.83 |
24,499.72 |
24,503.83 |
0.0K |
| 15:29 |
24,502.17 |
24,502.17 |
24,484.95 |
24,484.95 |
0.0K |
| 15:30 |
24,483.29 |
24,483.29 |
24,478.09 |
24,480.13 |
0.0K |
| 15:31 |
24,484.12 |
24,484.12 |
24,479.47 |
24,480.24 |
0.0K |
| 15:32 |
24,480.89 |
24,485.21 |
24,480.89 |
24,485.21 |
0.0K |
| 15:33 |
24,484.27 |
24,485.39 |
24,480.84 |
24,482.52 |
0.0K |
| 15:34 |
24,483.39 |
24,485.60 |
24,483.37 |
24,485.60 |
0.0K |
| 15:35 |
24,487.44 |
24,487.44 |
24,485.84 |
24,486.03 |
0.0K |
| 15:36 |
24,490.63 |
24,494.16 |
24,490.63 |
24,494.16 |
0.0K |
| 15:37 |
24,494.21 |
24,494.21 |
24,492.16 |
24,493.28 |
0.0K |
| 15:38 |
24,493.74 |
24,493.74 |
24,490.79 |
24,490.79 |
0.0K |
| 15:39 |
24,487.96 |
24,489.01 |
24,484.88 |
24,484.88 |
0.0K |
| 15:40 |
24,489.98 |
24,492.80 |
24,486.92 |
24,486.92 |
0.0K |
| 15:41 |
24,486.27 |
24,486.27 |
24,481.16 |
24,484.26 |
0.0K |
| 15:42 |
24,482.96 |
24,483.64 |
24,477.45 |
24,477.45 |
0.0K |
| 15:43 |
24,472.57 |
24,473.26 |
24,472.06 |
24,473.26 |
0.0K |
| 15:44 |
24,475.30 |
24,475.30 |
24,474.36 |
24,474.90 |
0.0K |
| 15:45 |
24,477.66 |
24,483.70 |
24,477.44 |
24,483.70 |
0.0K |
| 15:46 |
24,488.13 |
24,489.07 |
24,484.83 |
24,484.83 |
0.0K |
| 15:47 |
24,481.81 |
24,484.08 |
24,479.71 |
24,484.08 |
0.0K |
| 15:48 |
24,485.39 |
24,487.42 |
24,485.39 |
24,486.98 |
0.0K |
| 15:49 |
24,486.10 |
24,492.97 |
24,484.31 |
24,492.97 |
0.0K |
| 15:50 |
24,488.39 |
24,495.33 |
24,488.39 |
24,495.33 |
0.0K |
| 15:51 |
24,491.17 |
24,493.32 |
24,491.17 |
24,492.79 |
0.0K |
| 15:52 |
24,490.96 |
24,490.96 |
24,488.72 |
24,488.89 |
0.0K |
| 15:53 |
24,491.47 |
24,495.30 |
24,491.47 |
24,495.30 |
0.0K |
| 15:54 |
24,492.29 |
24,492.35 |
24,488.28 |
24,488.28 |
0.0K |
| 15:55 |
24,484.35 |
24,485.83 |
24,483.09 |
24,485.83 |
0.0K |
| 15:56 |
24,485.63 |
24,485.63 |
24,481.10 |
24,482.14 |
0.0K |
| 15:57 |
24,483.13 |
24,488.97 |
24,483.13 |
24,488.97 |
0.0K |
| 15:58 |
24,487.16 |
24,487.16 |
24,485.07 |
24,486.20 |
0.0K |
| 15:59 |
24,480.82 |
24,480.82 |
24,467.57 |
24,469.15 |
0.0K |
| 16:00 |
24,468.21 |
24,468.21 |
24,468.21 |
24,468.21 |
0.0K |
| 16:01 |
24,468.21 |
24,468.21 |
24,468.21 |
24,468.21 |
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
|