| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,544.95 |
24,570.89 |
24,544.95 |
24,561.07 |
0.0K |
| 09:31 |
24,560.20 |
24,576.55 |
24,560.20 |
24,568.21 |
0.0K |
| 09:32 |
24,556.27 |
24,583.39 |
24,556.27 |
24,577.31 |
0.0K |
| 09:33 |
24,577.25 |
24,577.25 |
24,570.66 |
24,573.97 |
0.0K |
| 09:34 |
24,571.78 |
24,575.94 |
24,569.96 |
24,575.94 |
0.0K |
| 09:35 |
24,575.62 |
24,580.20 |
24,574.09 |
24,580.20 |
0.0K |
| 09:36 |
24,581.83 |
24,581.83 |
24,568.98 |
24,568.98 |
0.0K |
| 09:37 |
24,562.79 |
24,569.90 |
24,562.79 |
24,569.90 |
0.0K |
| 09:38 |
24,570.50 |
24,577.78 |
24,570.03 |
24,577.78 |
0.0K |
| 09:39 |
24,580.70 |
24,584.86 |
24,580.70 |
24,584.86 |
0.0K |
| 09:40 |
24,585.09 |
24,585.09 |
24,575.00 |
24,575.00 |
0.0K |
| 09:41 |
24,574.95 |
24,576.53 |
24,569.96 |
24,576.53 |
0.0K |
| 09:42 |
24,578.60 |
24,587.85 |
24,578.60 |
24,581.39 |
0.0K |
| 09:43 |
24,581.85 |
24,581.85 |
24,573.09 |
24,573.09 |
0.0K |
| 09:44 |
24,568.80 |
24,568.80 |
24,563.74 |
24,565.77 |
0.0K |
| 09:45 |
24,561.16 |
24,566.19 |
24,561.16 |
24,563.47 |
0.0K |
| 09:46 |
24,563.04 |
24,563.23 |
24,554.20 |
24,563.23 |
0.0K |
| 09:47 |
24,563.95 |
24,574.22 |
24,563.95 |
24,574.22 |
0.0K |
| 09:48 |
24,570.41 |
24,575.11 |
24,567.42 |
24,567.42 |
0.0K |
| 09:49 |
24,563.93 |
24,563.93 |
24,553.62 |
24,553.62 |
0.0K |
| 09:50 |
24,554.88 |
24,562.27 |
24,554.88 |
24,562.27 |
0.0K |
| 09:51 |
24,564.04 |
24,564.04 |
24,559.03 |
24,559.03 |
0.0K |
| 09:52 |
24,558.12 |
24,559.75 |
24,557.58 |
24,559.75 |
0.0K |
| 09:53 |
24,557.60 |
24,559.54 |
24,555.00 |
24,555.00 |
0.0K |
| 09:54 |
24,554.15 |
24,554.15 |
24,547.81 |
24,547.81 |
0.0K |
| 09:55 |
24,546.34 |
24,550.92 |
24,546.34 |
24,549.50 |
0.0K |
| 09:56 |
24,545.70 |
24,551.96 |
24,545.70 |
24,551.63 |
0.0K |
| 09:57 |
24,551.01 |
24,551.03 |
24,545.11 |
24,545.11 |
0.0K |
| 09:58 |
24,550.52 |
24,550.52 |
24,546.19 |
24,548.07 |
0.0K |
| 09:59 |
24,548.74 |
24,555.09 |
24,548.74 |
24,555.09 |
0.0K |
| 10:00 |
24,566.73 |
24,580.87 |
24,566.73 |
24,573.76 |
0.0K |
| 10:01 |
24,567.01 |
24,567.01 |
24,557.59 |
24,562.59 |
0.0K |
| 10:02 |
24,565.64 |
24,565.64 |
24,555.20 |
24,559.97 |
0.0K |
| 10:03 |
24,563.16 |
24,563.16 |
24,546.40 |
24,546.40 |
0.0K |
| 10:04 |
24,542.15 |
24,542.15 |
24,536.79 |
24,536.79 |
0.0K |
| 10:05 |
24,537.08 |
24,546.24 |
24,537.08 |
24,543.84 |
0.0K |
| 10:06 |
24,547.02 |
24,556.35 |
24,547.02 |
24,556.35 |
0.0K |
| 10:07 |
24,555.93 |
24,562.07 |
24,555.93 |
24,562.07 |
0.0K |
| 10:08 |
24,569.58 |
24,579.20 |
24,569.58 |
24,577.40 |
0.0K |
| 10:09 |
24,572.10 |
24,577.33 |
24,572.10 |
24,577.33 |
0.0K |
| 10:10 |
24,583.27 |
24,594.27 |
24,583.27 |
24,594.27 |
0.0K |
| 10:11 |
24,595.23 |
24,595.23 |
24,589.58 |
24,589.58 |
0.0K |
| 10:12 |
24,589.05 |
24,591.57 |
24,589.05 |
24,589.83 |
0.0K |
| 10:13 |
24,586.19 |
24,600.37 |
24,586.19 |
24,600.37 |
0.0K |
| 10:14 |
24,602.64 |
24,602.64 |
24,600.02 |
24,602.57 |
0.0K |
| 10:15 |
24,606.36 |
24,616.29 |
24,606.36 |
24,616.29 |
0.0K |
| 10:16 |
24,615.29 |
24,619.57 |
24,615.29 |
24,617.22 |
0.0K |
| 10:17 |
24,617.90 |
24,623.17 |
24,617.90 |
24,623.17 |
0.0K |
| 10:18 |
24,628.67 |
24,628.67 |
24,622.51 |
24,622.51 |
0.0K |
| 10:19 |
24,627.19 |
24,627.19 |
24,618.05 |
24,620.88 |
0.0K |
| 10:20 |
24,622.50 |
24,622.50 |
24,610.53 |
24,610.53 |
0.0K |
| 10:21 |
24,604.55 |
24,604.55 |
24,594.54 |
24,594.99 |
0.0K |
| 10:22 |
24,599.61 |
24,602.19 |
24,598.19 |
24,601.55 |
0.0K |
| 10:23 |
24,606.45 |
24,607.71 |
24,598.12 |
24,598.12 |
0.0K |
| 10:24 |
24,600.37 |
24,610.65 |
24,600.37 |
24,610.65 |
0.0K |
| 10:25 |
24,608.77 |
24,615.36 |
24,608.77 |
24,615.36 |
0.0K |
| 10:26 |
24,614.81 |
24,615.17 |
24,613.82 |
24,613.82 |
0.0K |
| 10:27 |
24,615.63 |
24,621.76 |
24,615.63 |
24,621.06 |
0.0K |
| 10:28 |
24,623.73 |
24,623.73 |
24,619.80 |
24,619.80 |
0.0K |
| 10:29 |
24,621.82 |
24,623.04 |
24,621.67 |
24,623.04 |
0.0K |
| 10:30 |
24,620.75 |
24,621.78 |
24,615.11 |
24,615.11 |
0.0K |
| 10:31 |
24,614.70 |
24,617.46 |
24,613.30 |
24,613.30 |
0.0K |
| 10:32 |
24,612.43 |
24,619.62 |
24,612.43 |
24,619.62 |
0.0K |
| 10:33 |
24,622.64 |
24,629.12 |
24,622.64 |
24,628.80 |
0.0K |
| 10:34 |
24,634.19 |
24,637.28 |
24,633.28 |
24,637.28 |
0.0K |
| 10:35 |
24,637.97 |
24,641.91 |
24,637.97 |
24,641.91 |
0.0K |
| 10:36 |
24,641.11 |
24,646.93 |
24,641.11 |
24,646.93 |
0.0K |
| 10:37 |
24,643.86 |
24,647.56 |
24,643.86 |
24,646.37 |
0.0K |
| 10:38 |
24,643.75 |
24,643.75 |
24,641.88 |
24,642.64 |
0.0K |
| 10:39 |
24,641.78 |
24,644.55 |
24,641.78 |
24,642.79 |
0.0K |
| 10:40 |
24,645.78 |
24,648.67 |
24,645.78 |
24,647.31 |
0.0K |
| 10:41 |
24,648.27 |
24,651.83 |
24,648.27 |
24,648.55 |
0.0K |
| 10:42 |
24,649.82 |
24,652.80 |
24,649.81 |
24,650.81 |
0.0K |
| 10:43 |
24,649.80 |
24,655.21 |
24,649.80 |
24,653.12 |
0.0K |
| 10:44 |
24,647.59 |
24,649.96 |
24,647.59 |
24,648.48 |
0.0K |
| 10:45 |
24,653.58 |
24,654.90 |
24,650.83 |
24,654.90 |
0.0K |
| 10:46 |
24,655.39 |
24,655.58 |
24,652.53 |
24,652.53 |
0.0K |
| 10:47 |
24,651.61 |
24,654.20 |
24,649.06 |
24,654.20 |
0.0K |
| 10:48 |
24,653.75 |
24,657.68 |
24,652.86 |
24,657.68 |
0.0K |
| 10:49 |
24,662.79 |
24,667.66 |
24,662.79 |
24,667.66 |
0.0K |
| 10:50 |
24,669.03 |
24,669.50 |
24,666.48 |
24,666.48 |
0.0K |
| 10:51 |
24,667.08 |
24,679.10 |
24,667.08 |
24,679.10 |
0.0K |
| 10:52 |
24,679.39 |
24,686.94 |
24,679.39 |
24,684.34 |
0.0K |
| 10:53 |
24,682.74 |
24,684.04 |
24,682.14 |
24,682.14 |
0.0K |
| 10:54 |
24,680.50 |
24,680.50 |
24,673.53 |
24,673.53 |
0.0K |
| 10:55 |
24,673.86 |
24,679.67 |
24,673.86 |
24,678.07 |
0.0K |
| 10:56 |
24,676.65 |
24,678.92 |
24,674.04 |
24,674.04 |
0.0K |
| 10:57 |
24,672.29 |
24,673.49 |
24,672.29 |
24,673.46 |
0.0K |
| 10:58 |
24,674.55 |
24,674.55 |
24,672.69 |
24,672.69 |
0.0K |
| 10:59 |
24,670.20 |
24,674.68 |
24,670.20 |
24,671.50 |
0.0K |
| 11:00 |
24,667.02 |
24,676.31 |
24,667.02 |
24,676.31 |
0.0K |
| 11:01 |
24,676.28 |
24,676.97 |
24,675.77 |
24,676.97 |
0.0K |
| 11:02 |
24,682.35 |
24,682.93 |
24,682.35 |
24,682.40 |
0.0K |
| 11:03 |
24,683.33 |
24,683.33 |
24,680.18 |
24,680.18 |
0.0K |
| 11:04 |
24,679.93 |
24,679.93 |
24,674.89 |
24,674.89 |
0.0K |
| 11:05 |
24,674.49 |
24,675.15 |
24,671.93 |
24,671.93 |
0.0K |
| 11:06 |
24,670.24 |
24,670.24 |
24,667.59 |
24,668.42 |
0.0K |
| 11:07 |
24,665.44 |
24,667.07 |
24,663.37 |
24,667.07 |
0.0K |
| 11:08 |
24,666.02 |
24,666.02 |
24,662.55 |
24,663.82 |
0.0K |
| 11:09 |
24,666.77 |
24,674.52 |
24,666.77 |
24,670.92 |
0.0K |
| 11:10 |
24,676.20 |
24,678.89 |
24,674.41 |
24,678.89 |
0.0K |
| 11:11 |
24,676.46 |
24,676.46 |
24,673.20 |
24,676.17 |
0.0K |
| 11:12 |
24,676.11 |
24,678.42 |
24,670.08 |
24,670.08 |
0.0K |
| 11:13 |
24,677.17 |
24,677.17 |
24,674.45 |
24,675.74 |
0.0K |
| 11:14 |
24,675.49 |
24,677.00 |
24,675.49 |
24,676.94 |
0.0K |
| 11:15 |
24,675.27 |
24,680.20 |
24,674.45 |
24,680.20 |
0.0K |
| 11:16 |
24,676.98 |
24,676.98 |
24,667.36 |
24,667.36 |
0.0K |
| 11:17 |
24,670.10 |
24,670.10 |
24,664.10 |
24,664.10 |
0.0K |
| 11:18 |
24,661.12 |
24,668.45 |
24,661.12 |
24,667.83 |
0.0K |
| 11:19 |
24,668.13 |
24,670.48 |
24,668.13 |
24,669.07 |
0.0K |
| 11:20 |
24,674.66 |
24,677.75 |
24,672.46 |
24,677.75 |
0.0K |
| 11:21 |
24,682.09 |
24,683.34 |
24,680.91 |
24,683.34 |
0.0K |
| 11:22 |
24,683.98 |
24,683.98 |
24,674.74 |
24,674.74 |
0.0K |
| 11:23 |
24,679.34 |
24,679.34 |
24,674.92 |
24,674.92 |
0.0K |
| 11:24 |
24,679.00 |
24,685.41 |
24,679.00 |
24,685.41 |
0.0K |
| 11:25 |
24,685.16 |
24,689.39 |
24,685.16 |
24,689.39 |
0.0K |
| 11:26 |
24,689.95 |
24,691.46 |
24,686.80 |
24,691.46 |
0.0K |
| 11:27 |
24,691.33 |
24,693.12 |
24,690.39 |
24,693.12 |
0.0K |
| 11:28 |
24,694.56 |
24,696.85 |
24,693.42 |
24,693.42 |
0.0K |
| 11:29 |
24,694.71 |
24,698.75 |
24,694.71 |
24,698.75 |
0.0K |
| 11:30 |
24,697.07 |
24,697.07 |
24,692.29 |
24,692.42 |
0.0K |
| 11:31 |
24,689.01 |
24,698.35 |
24,689.01 |
24,698.35 |
0.0K |
| 11:32 |
24,699.85 |
24,699.85 |
24,698.50 |
24,698.50 |
0.0K |
| 11:33 |
24,696.23 |
24,696.23 |
24,692.95 |
24,693.44 |
0.0K |
| 11:34 |
24,691.97 |
24,693.81 |
24,691.97 |
24,693.81 |
0.0K |
| 11:35 |
24,698.14 |
24,698.14 |
24,695.66 |
24,695.66 |
0.0K |
| 11:36 |
24,698.95 |
24,698.95 |
24,695.89 |
24,697.11 |
0.0K |
| 11:37 |
24,697.96 |
24,697.96 |
24,692.06 |
24,692.06 |
0.0K |
| 11:38 |
24,692.61 |
24,693.12 |
24,692.01 |
24,693.12 |
0.0K |
| 11:39 |
24,693.17 |
24,693.17 |
24,689.64 |
24,689.64 |
0.0K |
| 11:40 |
24,687.84 |
24,690.17 |
24,687.84 |
24,689.14 |
0.0K |
| 11:41 |
24,689.80 |
24,690.67 |
24,687.64 |
24,690.67 |
0.0K |
| 11:42 |
24,689.50 |
24,689.60 |
24,688.37 |
24,688.37 |
0.0K |
| 11:43 |
24,687.07 |
24,687.07 |
24,686.12 |
24,686.90 |
0.0K |
| 11:44 |
24,686.77 |
24,691.23 |
24,686.31 |
24,691.23 |
0.0K |
| 11:45 |
24,691.28 |
24,691.62 |
24,689.63 |
24,691.62 |
0.0K |
| 11:46 |
24,689.55 |
24,692.34 |
24,689.55 |
24,689.97 |
0.0K |
| 11:47 |
24,691.65 |
24,692.95 |
24,691.65 |
24,691.97 |
0.0K |
| 11:48 |
24,691.07 |
24,692.11 |
24,690.80 |
24,691.64 |
0.0K |
| 11:49 |
24,695.03 |
24,697.11 |
24,695.03 |
24,696.98 |
0.0K |
| 11:50 |
24,696.37 |
24,698.42 |
24,696.16 |
24,698.42 |
0.0K |
| 11:51 |
24,697.23 |
24,697.25 |
24,696.27 |
24,696.71 |
0.0K |
| 11:52 |
24,698.95 |
24,702.36 |
24,698.22 |
24,702.36 |
0.0K |
| 11:53 |
24,702.28 |
24,705.11 |
24,702.28 |
24,703.67 |
0.0K |
| 11:54 |
24,700.68 |
24,700.68 |
24,694.42 |
24,694.42 |
0.0K |
| 11:55 |
24,693.53 |
24,702.86 |
24,693.53 |
24,702.86 |
0.0K |
| 11:56 |
24,700.33 |
24,701.03 |
24,700.10 |
24,701.03 |
0.0K |
| 11:57 |
24,701.03 |
24,701.91 |
24,700.76 |
24,700.76 |
0.0K |
| 11:58 |
24,702.40 |
24,708.44 |
24,702.40 |
24,708.44 |
0.0K |
| 11:59 |
24,705.55 |
24,705.75 |
24,703.79 |
24,704.64 |
0.0K |
| 12:00 |
24,703.69 |
24,703.69 |
24,701.06 |
24,701.06 |
0.0K |
| 12:01 |
24,704.50 |
24,707.16 |
24,704.50 |
24,706.11 |
0.0K |
| 12:02 |
24,704.45 |
24,706.81 |
24,704.45 |
24,705.70 |
0.0K |
| 12:03 |
24,706.27 |
24,707.99 |
24,706.27 |
24,707.99 |
0.0K |
| 12:04 |
24,707.87 |
24,708.07 |
24,707.00 |
24,707.00 |
0.0K |
| 12:05 |
24,707.25 |
24,708.78 |
24,707.25 |
24,708.78 |
0.0K |
| 12:06 |
24,708.11 |
24,708.11 |
24,700.68 |
24,700.68 |
0.0K |
| 12:07 |
24,700.77 |
24,701.73 |
24,699.95 |
24,701.73 |
0.0K |
| 12:08 |
24,701.37 |
24,706.14 |
24,701.37 |
24,704.02 |
0.0K |
| 12:09 |
24,702.32 |
24,702.32 |
24,697.45 |
24,697.63 |
0.0K |
| 12:10 |
24,697.56 |
24,697.95 |
24,695.76 |
24,695.76 |
0.0K |
| 12:11 |
24,699.25 |
24,699.25 |
24,694.86 |
24,694.86 |
0.0K |
| 12:12 |
24,696.19 |
24,699.30 |
24,694.26 |
24,699.30 |
0.0K |
| 12:13 |
24,698.85 |
24,703.69 |
24,698.64 |
24,703.69 |
0.0K |
| 12:14 |
24,706.73 |
24,706.73 |
24,705.20 |
24,705.60 |
0.0K |
| 12:15 |
24,704.88 |
24,708.36 |
24,704.88 |
24,708.02 |
0.0K |
| 12:16 |
24,714.54 |
24,714.54 |
24,710.80 |
24,712.64 |
0.0K |
| 12:17 |
24,712.63 |
24,717.20 |
24,712.63 |
24,717.09 |
0.0K |
| 12:18 |
24,722.04 |
24,722.48 |
24,721.02 |
24,721.02 |
0.0K |
| 12:19 |
24,721.57 |
24,725.50 |
24,721.57 |
24,725.50 |
0.0K |
| 12:20 |
24,723.10 |
24,723.10 |
24,712.72 |
24,712.72 |
0.0K |
| 12:21 |
24,712.17 |
24,712.17 |
24,704.56 |
24,704.97 |
0.0K |
| 12:22 |
24,706.40 |
24,710.15 |
24,706.40 |
24,710.15 |
0.0K |
| 12:23 |
24,713.16 |
24,713.72 |
24,711.74 |
24,711.74 |
0.0K |
| 12:24 |
24,711.02 |
24,711.80 |
24,707.62 |
24,707.62 |
0.0K |
| 12:25 |
24,705.66 |
24,714.17 |
24,705.66 |
24,714.17 |
0.0K |
| 12:26 |
24,713.38 |
24,716.38 |
24,713.38 |
24,716.38 |
0.0K |
| 12:27 |
24,714.31 |
24,715.49 |
24,714.31 |
24,715.49 |
0.0K |
| 12:28 |
24,714.90 |
24,715.51 |
24,712.56 |
24,712.56 |
0.0K |
| 12:29 |
24,712.12 |
24,719.11 |
24,712.12 |
24,719.11 |
0.0K |
| 12:30 |
24,717.98 |
24,720.01 |
24,717.98 |
24,720.01 |
0.0K |
| 12:31 |
24,721.74 |
24,722.42 |
24,719.20 |
24,719.20 |
0.0K |
| 12:32 |
24,720.77 |
24,721.77 |
24,720.17 |
24,720.53 |
0.0K |
| 12:33 |
24,719.41 |
24,720.34 |
24,719.31 |
24,719.31 |
0.0K |
| 12:34 |
24,717.41 |
24,717.41 |
24,714.89 |
24,714.89 |
0.0K |
| 12:35 |
24,715.02 |
24,715.02 |
24,713.39 |
24,714.55 |
0.0K |
| 12:36 |
24,714.46 |
24,719.77 |
24,714.46 |
24,718.92 |
0.0K |
| 12:37 |
24,720.14 |
24,720.14 |
24,718.70 |
24,718.81 |
0.0K |
| 12:38 |
24,716.21 |
24,716.21 |
24,715.20 |
24,715.20 |
0.0K |
| 12:39 |
24,714.72 |
24,718.95 |
24,714.72 |
24,718.56 |
0.0K |
| 12:40 |
24,720.07 |
24,720.07 |
24,716.93 |
24,716.93 |
0.0K |
| 12:41 |
24,720.47 |
24,720.47 |
24,718.55 |
24,719.67 |
0.0K |
| 12:42 |
24,717.52 |
24,717.91 |
24,716.95 |
24,717.67 |
0.0K |
| 12:43 |
24,717.71 |
24,721.06 |
24,717.71 |
24,721.06 |
0.0K |
| 12:44 |
24,721.69 |
24,721.72 |
24,720.34 |
24,720.34 |
0.0K |
| 12:45 |
24,718.72 |
24,726.00 |
24,718.72 |
24,725.96 |
0.0K |
| 12:46 |
24,724.36 |
24,727.18 |
24,724.36 |
24,727.05 |
0.0K |
| 12:47 |
24,732.37 |
24,732.37 |
24,730.67 |
24,730.67 |
0.0K |
| 12:48 |
24,730.30 |
24,730.35 |
24,728.65 |
24,728.65 |
0.0K |
| 12:49 |
24,733.07 |
24,735.45 |
24,732.58 |
24,735.45 |
0.0K |
| 12:50 |
24,737.78 |
24,737.78 |
24,736.39 |
24,736.39 |
0.0K |
| 12:51 |
24,736.70 |
24,736.72 |
24,732.89 |
24,732.89 |
0.0K |
| 12:52 |
24,733.83 |
24,737.90 |
24,733.83 |
24,737.90 |
0.0K |
| 12:53 |
24,738.51 |
24,739.01 |
24,738.17 |
24,738.17 |
0.0K |
| 12:54 |
24,739.07 |
24,739.63 |
24,738.99 |
24,739.63 |
0.0K |
| 12:55 |
24,738.64 |
24,738.64 |
24,736.42 |
24,736.42 |
0.0K |
| 12:56 |
24,737.68 |
24,743.00 |
24,737.21 |
24,743.00 |
0.0K |
| 12:57 |
24,741.39 |
24,741.39 |
24,740.28 |
24,740.28 |
0.0K |
| 12:58 |
24,741.92 |
24,741.92 |
24,739.63 |
24,739.63 |
0.0K |
| 12:59 |
24,740.95 |
24,742.34 |
24,740.86 |
24,740.86 |
0.0K |
| 13:00 |
24,741.73 |
24,744.03 |
24,741.73 |
24,743.06 |
0.0K |
| 13:01 |
24,743.84 |
24,746.78 |
24,743.09 |
24,746.78 |
0.0K |
| 13:02 |
24,749.50 |
24,751.65 |
24,749.50 |
24,751.65 |
0.0K |
| 13:03 |
24,752.56 |
24,754.96 |
24,752.56 |
24,754.66 |
0.0K |
| 13:04 |
24,755.23 |
24,759.17 |
24,755.23 |
24,759.17 |
0.0K |
| 13:05 |
24,758.75 |
24,758.75 |
24,756.89 |
24,757.05 |
0.0K |
| 13:06 |
24,756.65 |
24,756.99 |
24,754.84 |
24,754.84 |
0.0K |
| 13:07 |
24,754.26 |
24,754.26 |
24,751.03 |
24,751.03 |
0.0K |
| 13:08 |
24,749.05 |
24,749.20 |
24,747.41 |
24,749.20 |
0.0K |
| 13:09 |
24,746.70 |
24,746.70 |
24,743.36 |
24,743.36 |
0.0K |
| 13:10 |
24,744.13 |
24,744.13 |
24,740.62 |
24,740.62 |
0.0K |
| 13:11 |
24,741.03 |
24,741.03 |
24,737.94 |
24,737.94 |
0.0K |
| 13:12 |
24,736.35 |
24,736.35 |
24,734.60 |
24,735.36 |
0.0K |
| 13:13 |
24,736.78 |
24,738.77 |
24,736.24 |
24,738.77 |
0.0K |
| 13:14 |
24,739.11 |
24,743.82 |
24,739.11 |
24,743.82 |
0.0K |
| 13:15 |
24,745.96 |
24,745.96 |
24,743.52 |
24,743.52 |
0.0K |
| 13:16 |
24,741.92 |
24,744.87 |
24,741.92 |
24,744.87 |
0.0K |
| 13:17 |
24,745.00 |
24,745.80 |
24,742.03 |
24,742.03 |
0.0K |
| 13:18 |
24,742.32 |
24,744.35 |
24,742.32 |
24,744.26 |
0.0K |
| 13:19 |
24,746.62 |
24,749.98 |
24,746.62 |
24,749.98 |
0.0K |
| 13:20 |
24,749.93 |
24,749.93 |
24,746.85 |
24,746.85 |
0.0K |
| 13:21 |
24,747.31 |
24,749.25 |
24,747.31 |
24,748.94 |
0.0K |
| 13:22 |
24,747.78 |
24,747.78 |
24,740.16 |
24,740.16 |
0.0K |
| 13:23 |
24,740.61 |
24,740.71 |
24,739.85 |
24,740.71 |
0.0K |
| 13:24 |
24,740.98 |
24,743.56 |
24,740.98 |
24,741.46 |
0.0K |
| 13:25 |
24,741.10 |
24,741.10 |
24,739.08 |
24,739.94 |
0.0K |
| 13:26 |
24,741.02 |
24,741.02 |
24,736.92 |
24,736.92 |
0.0K |
| 13:27 |
24,736.48 |
24,736.48 |
24,731.45 |
24,731.45 |
0.0K |
| 13:28 |
24,730.77 |
24,730.77 |
24,729.80 |
24,730.20 |
0.0K |
| 13:29 |
24,730.88 |
24,731.70 |
24,729.07 |
24,729.07 |
0.0K |
| 13:30 |
24,729.46 |
24,731.01 |
24,727.80 |
24,731.01 |
0.0K |
| 13:31 |
24,731.52 |
24,732.50 |
24,731.52 |
24,731.64 |
0.0K |
| 13:32 |
24,734.01 |
24,734.01 |
24,730.42 |
24,732.52 |
0.0K |
| 13:33 |
24,729.78 |
24,732.23 |
24,727.98 |
24,732.23 |
0.0K |
| 13:34 |
24,733.71 |
24,734.00 |
24,733.71 |
24,734.00 |
0.0K |
| 13:35 |
24,734.88 |
24,737.28 |
24,734.88 |
24,737.28 |
0.0K |
| 13:36 |
24,740.79 |
24,740.79 |
24,738.04 |
24,738.27 |
0.0K |
| 13:37 |
24,741.10 |
24,743.59 |
24,740.58 |
24,742.73 |
0.0K |
| 13:38 |
24,742.61 |
24,742.72 |
24,741.90 |
24,742.72 |
0.0K |
| 13:39 |
24,743.18 |
24,750.74 |
24,743.18 |
24,750.74 |
0.0K |
| 13:40 |
24,750.49 |
24,755.64 |
24,749.71 |
24,755.64 |
0.0K |
| 13:41 |
24,755.64 |
24,755.64 |
24,751.42 |
24,751.42 |
0.0K |
| 13:42 |
24,749.21 |
24,750.07 |
24,748.77 |
24,748.77 |
0.0K |
| 13:43 |
24,749.94 |
24,754.56 |
24,749.94 |
24,750.60 |
0.0K |
| 13:44 |
24,752.95 |
24,754.12 |
24,752.58 |
24,752.84 |
0.0K |
| 13:45 |
24,752.53 |
24,755.02 |
24,750.78 |
24,755.02 |
0.0K |
| 13:46 |
24,754.34 |
24,754.34 |
24,751.85 |
24,751.85 |
0.0K |
| 13:47 |
24,751.59 |
24,755.98 |
24,751.59 |
24,755.98 |
0.0K |
| 13:48 |
24,755.32 |
24,755.32 |
24,754.03 |
24,754.91 |
0.0K |
| 13:49 |
24,754.34 |
24,754.34 |
24,753.98 |
24,754.25 |
0.0K |
| 13:50 |
24,754.10 |
24,757.11 |
24,754.10 |
24,757.11 |
0.0K |
| 13:51 |
24,758.99 |
24,761.21 |
24,758.99 |
24,761.02 |
0.0K |
| 13:52 |
24,761.62 |
24,761.90 |
24,760.94 |
24,761.90 |
0.0K |
| 13:53 |
24,761.23 |
24,761.23 |
24,759.13 |
24,759.32 |
0.0K |
| 13:54 |
24,757.92 |
24,758.45 |
24,756.10 |
24,756.10 |
0.0K |
| 13:55 |
24,756.80 |
24,756.84 |
24,754.92 |
24,754.92 |
0.0K |
| 13:56 |
24,755.00 |
24,755.14 |
24,754.03 |
24,754.70 |
0.0K |
| 13:57 |
24,754.81 |
24,756.46 |
24,753.23 |
24,756.46 |
0.0K |
| 13:58 |
24,757.41 |
24,759.98 |
24,757.41 |
24,759.87 |
0.0K |
| 13:59 |
24,759.46 |
24,759.46 |
24,757.74 |
24,759.43 |
0.0K |
| 14:00 |
24,760.04 |
24,762.65 |
24,760.04 |
24,762.11 |
0.0K |
| 14:01 |
24,761.24 |
24,763.81 |
24,760.90 |
24,763.81 |
0.0K |
| 14:02 |
24,765.66 |
24,766.30 |
24,765.65 |
24,765.65 |
0.0K |
| 14:03 |
24,764.80 |
24,764.88 |
24,764.07 |
24,764.07 |
0.0K |
| 14:04 |
24,763.99 |
24,763.99 |
24,760.78 |
24,760.78 |
0.0K |
| 14:05 |
24,762.56 |
24,764.36 |
24,761.91 |
24,764.36 |
0.0K |
| 14:06 |
24,763.39 |
24,769.24 |
24,763.39 |
24,766.99 |
0.0K |
| 14:07 |
24,764.97 |
24,764.97 |
24,761.88 |
24,761.88 |
0.0K |
| 14:08 |
24,761.30 |
24,764.89 |
24,761.30 |
24,764.88 |
0.0K |
| 14:09 |
24,763.78 |
24,763.83 |
24,763.23 |
24,763.83 |
0.0K |
| 14:10 |
24,763.54 |
24,765.27 |
24,762.39 |
24,765.27 |
0.0K |
| 14:11 |
24,764.43 |
24,765.13 |
24,763.87 |
24,763.87 |
0.0K |
| 14:12 |
24,765.99 |
24,765.99 |
24,765.51 |
24,765.89 |
0.0K |
| 14:13 |
24,766.82 |
24,768.01 |
24,766.82 |
24,767.94 |
0.0K |
| 14:14 |
24,767.74 |
24,768.48 |
24,767.74 |
24,768.48 |
0.0K |
| 14:15 |
24,767.93 |
24,769.76 |
24,767.93 |
24,769.76 |
0.0K |
| 14:16 |
24,770.88 |
24,772.78 |
24,770.88 |
24,772.78 |
0.0K |
| 14:17 |
24,772.41 |
24,777.44 |
24,771.98 |
24,777.44 |
0.0K |
| 14:18 |
24,776.63 |
24,778.17 |
24,776.63 |
24,777.79 |
0.0K |
| 14:19 |
24,779.45 |
24,780.57 |
24,779.32 |
24,779.55 |
0.0K |
| 14:20 |
24,781.76 |
24,781.76 |
24,777.22 |
24,777.22 |
0.0K |
| 14:21 |
24,775.21 |
24,775.21 |
24,773.56 |
24,774.83 |
0.0K |
| 14:22 |
24,771.27 |
24,772.78 |
24,770.69 |
24,772.78 |
0.0K |
| 14:23 |
24,771.89 |
24,774.70 |
24,771.89 |
24,774.56 |
0.0K |
| 14:24 |
24,775.24 |
24,776.88 |
24,775.24 |
24,776.88 |
0.0K |
| 14:25 |
24,779.77 |
24,780.77 |
24,779.77 |
24,780.45 |
0.0K |
| 14:26 |
24,782.48 |
24,782.48 |
24,771.97 |
24,771.97 |
0.0K |
| 14:27 |
24,771.51 |
24,774.08 |
24,769.29 |
24,769.29 |
0.0K |
| 14:28 |
24,769.69 |
24,770.00 |
24,769.43 |
24,770.00 |
0.0K |
| 14:29 |
24,770.50 |
24,770.50 |
24,769.36 |
24,769.67 |
0.0K |
| 14:30 |
24,768.18 |
24,772.66 |
24,768.18 |
24,772.66 |
0.0K |
| 14:31 |
24,772.15 |
24,775.32 |
24,772.15 |
24,773.84 |
0.0K |
| 14:32 |
24,772.14 |
24,772.14 |
24,764.62 |
24,768.41 |
0.0K |
| 14:33 |
24,768.33 |
24,768.33 |
24,765.04 |
24,765.04 |
0.0K |
| 14:34 |
24,764.20 |
24,764.20 |
24,762.72 |
24,763.80 |
0.0K |
| 14:35 |
24,763.00 |
24,765.41 |
24,763.00 |
24,763.98 |
0.0K |
| 14:36 |
24,762.67 |
24,762.67 |
24,762.22 |
24,762.43 |
0.0K |
| 14:37 |
24,765.91 |
24,766.43 |
24,765.91 |
24,766.17 |
0.0K |
| 14:38 |
24,764.98 |
24,765.77 |
24,764.66 |
24,764.66 |
0.0K |
| 14:39 |
24,764.37 |
24,767.24 |
24,764.37 |
24,767.19 |
0.0K |
| 14:40 |
24,766.85 |
24,768.21 |
24,766.84 |
24,766.84 |
0.0K |
| 14:41 |
24,766.15 |
24,766.15 |
24,758.05 |
24,758.05 |
0.0K |
| 14:42 |
24,755.12 |
24,756.13 |
24,753.34 |
24,756.13 |
0.0K |
| 14:43 |
24,755.07 |
24,755.07 |
24,752.27 |
24,752.84 |
0.0K |
| 14:44 |
24,752.71 |
24,752.71 |
24,748.28 |
24,748.28 |
0.0K |
| 14:45 |
24,747.44 |
24,747.44 |
24,744.03 |
24,746.08 |
0.0K |
| 14:46 |
24,743.85 |
24,745.08 |
24,743.35 |
24,743.35 |
0.0K |
| 14:47 |
24,741.20 |
24,741.20 |
24,737.88 |
24,738.09 |
0.0K |
| 14:48 |
24,737.71 |
24,737.71 |
24,732.90 |
24,732.90 |
0.0K |
| 14:49 |
24,733.48 |
24,734.59 |
24,733.14 |
24,733.14 |
0.0K |
| 14:50 |
24,733.83 |
24,733.83 |
24,731.32 |
24,733.41 |
0.0K |
| 14:51 |
24,735.59 |
24,740.65 |
24,735.59 |
24,740.29 |
0.0K |
| 14:52 |
24,741.28 |
24,742.15 |
24,740.92 |
24,741.40 |
0.0K |
| 14:53 |
24,736.49 |
24,736.49 |
24,729.22 |
24,729.22 |
0.0K |
| 14:54 |
24,729.63 |
24,729.63 |
24,724.35 |
24,724.35 |
0.0K |
| 14:55 |
24,723.95 |
24,727.26 |
24,723.95 |
24,726.95 |
0.0K |
| 14:56 |
24,727.03 |
24,727.03 |
24,723.07 |
24,723.07 |
0.0K |
| 14:57 |
24,721.29 |
24,721.29 |
24,718.87 |
24,718.87 |
0.0K |
| 14:58 |
24,718.69 |
24,722.35 |
24,718.69 |
24,721.58 |
0.0K |
| 14:59 |
24,720.21 |
24,720.21 |
24,718.75 |
24,718.76 |
0.0K |
| 15:00 |
24,717.70 |
24,720.03 |
24,717.70 |
24,720.03 |
0.0K |
| 15:01 |
24,725.06 |
24,730.37 |
24,725.06 |
24,730.37 |
0.0K |
| 15:02 |
24,728.68 |
24,730.65 |
24,728.68 |
24,730.65 |
0.0K |
| 15:03 |
24,728.01 |
24,728.01 |
24,727.06 |
24,727.34 |
0.0K |
| 15:04 |
24,725.92 |
24,726.39 |
24,725.52 |
24,726.24 |
0.0K |
| 15:05 |
24,725.41 |
24,727.17 |
24,725.41 |
24,727.17 |
0.0K |
| 15:06 |
24,729.21 |
24,731.65 |
24,729.21 |
24,731.23 |
0.0K |
| 15:07 |
24,728.04 |
24,731.75 |
24,727.84 |
24,731.75 |
0.0K |
| 15:08 |
24,731.26 |
24,735.25 |
24,731.26 |
24,735.25 |
0.0K |
| 15:09 |
24,735.57 |
24,735.86 |
24,733.67 |
24,733.67 |
0.0K |
| 15:10 |
24,733.84 |
24,735.15 |
24,733.84 |
24,733.98 |
0.0K |
| 15:11 |
24,735.13 |
24,738.23 |
24,735.13 |
24,737.38 |
0.0K |
| 15:12 |
24,737.11 |
24,737.20 |
24,734.88 |
24,734.88 |
0.0K |
| 15:13 |
24,734.00 |
24,735.45 |
24,732.67 |
24,732.67 |
0.0K |
| 15:14 |
24,734.49 |
24,734.49 |
24,732.67 |
24,734.14 |
0.0K |
| 15:15 |
24,737.35 |
24,737.35 |
24,735.25 |
24,735.25 |
0.0K |
| 15:16 |
24,734.78 |
24,736.25 |
24,732.98 |
24,735.76 |
0.0K |
| 15:17 |
24,734.91 |
24,734.91 |
24,730.47 |
24,730.47 |
0.0K |
| 15:18 |
24,731.41 |
24,731.90 |
24,729.67 |
24,731.35 |
0.0K |
| 15:19 |
24,730.12 |
24,738.99 |
24,730.12 |
24,738.99 |
0.0K |
| 15:20 |
24,737.54 |
24,737.54 |
24,733.68 |
24,734.30 |
0.0K |
| 15:21 |
24,735.71 |
24,739.21 |
24,735.71 |
24,739.21 |
0.0K |
| 15:22 |
24,741.12 |
24,744.54 |
24,741.12 |
24,744.23 |
0.0K |
| 15:23 |
24,745.06 |
24,746.18 |
24,745.06 |
24,746.00 |
0.0K |
| 15:24 |
24,746.74 |
24,751.46 |
24,746.40 |
24,751.46 |
0.0K |
| 15:25 |
24,749.72 |
24,749.72 |
24,742.57 |
24,742.57 |
0.0K |
| 15:26 |
24,744.76 |
24,744.76 |
24,737.43 |
24,737.43 |
0.0K |
| 15:27 |
24,735.24 |
24,735.24 |
24,732.01 |
24,732.44 |
0.0K |
| 15:28 |
24,727.21 |
24,727.30 |
24,726.12 |
24,727.23 |
0.0K |
| 15:29 |
24,726.81 |
24,727.99 |
24,724.84 |
24,727.99 |
0.0K |
| 15:30 |
24,728.70 |
24,734.24 |
24,728.70 |
24,734.24 |
0.0K |
| 15:31 |
24,733.55 |
24,735.12 |
24,733.55 |
24,733.64 |
0.0K |
| 15:32 |
24,734.14 |
24,739.17 |
24,734.14 |
24,739.17 |
0.0K |
| 15:33 |
24,736.50 |
24,736.93 |
24,734.48 |
24,736.93 |
0.0K |
| 15:34 |
24,735.45 |
24,736.94 |
24,735.45 |
24,736.94 |
0.0K |
| 15:35 |
24,734.51 |
24,736.18 |
24,727.17 |
24,736.18 |
0.0K |
| 15:36 |
24,735.74 |
24,735.74 |
24,730.98 |
24,730.98 |
0.0K |
| 15:37 |
24,732.56 |
24,733.94 |
24,731.68 |
24,733.94 |
0.0K |
| 15:38 |
24,735.33 |
24,735.75 |
24,735.00 |
24,735.00 |
0.0K |
| 15:39 |
24,732.39 |
24,732.39 |
24,731.57 |
24,731.57 |
0.0K |
| 15:40 |
24,729.99 |
24,737.07 |
24,729.99 |
24,737.07 |
0.0K |
| 15:41 |
24,737.82 |
24,737.82 |
24,729.38 |
24,729.38 |
0.0K |
| 15:42 |
24,729.87 |
24,729.87 |
24,725.93 |
24,725.93 |
0.0K |
| 15:43 |
24,726.68 |
24,726.68 |
24,724.53 |
24,724.53 |
0.0K |
| 15:44 |
24,724.16 |
24,727.97 |
24,724.16 |
24,727.97 |
0.0K |
| 15:45 |
24,729.22 |
24,731.49 |
24,729.22 |
24,731.31 |
0.0K |
| 15:46 |
24,737.15 |
24,738.42 |
24,737.13 |
24,737.49 |
0.0K |
| 15:47 |
24,738.92 |
24,740.01 |
24,738.76 |
24,738.76 |
0.0K |
| 15:48 |
24,739.52 |
24,741.15 |
24,739.52 |
24,739.72 |
0.0K |
| 15:49 |
24,742.30 |
24,746.26 |
24,742.30 |
24,744.11 |
0.0K |
| 15:50 |
24,765.08 |
24,778.12 |
24,765.08 |
24,777.20 |
0.0K |
| 15:51 |
24,775.00 |
24,775.00 |
24,767.27 |
24,767.27 |
0.0K |
| 15:52 |
24,767.14 |
24,772.41 |
24,766.58 |
24,772.41 |
0.0K |
| 15:53 |
24,771.36 |
24,771.36 |
24,769.22 |
24,769.36 |
0.0K |
| 15:54 |
24,769.96 |
24,774.01 |
24,769.96 |
24,774.01 |
0.0K |
| 15:55 |
24,780.65 |
24,781.23 |
24,780.28 |
24,781.06 |
0.0K |
| 15:56 |
24,784.45 |
24,790.61 |
24,784.45 |
24,790.61 |
0.0K |
| 15:57 |
24,793.38 |
24,796.32 |
24,792.89 |
24,794.67 |
0.0K |
| 15:58 |
24,793.94 |
24,794.21 |
24,792.66 |
24,794.21 |
0.0K |
| 15:59 |
24,796.09 |
24,801.40 |
24,796.09 |
24,796.58 |
0.0K |
| 16:00 |
24,798.37 |
24,798.37 |
24,798.37 |
24,798.37 |
0.0K |
| 16:01 |
24,798.37 |
24,798.37 |
24,798.37 |
24,798.37 |
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
|