| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,845.64 |
24,865.08 |
24,845.64 |
24,852.91 |
0.0K |
| 09:31 |
24,837.81 |
24,838.22 |
24,836.39 |
24,838.22 |
0.0K |
| 09:32 |
24,841.47 |
24,850.48 |
24,840.65 |
24,840.65 |
0.0K |
| 09:33 |
24,835.29 |
24,835.29 |
24,830.31 |
24,833.03 |
0.0K |
| 09:34 |
24,834.90 |
24,837.53 |
24,832.96 |
24,832.96 |
0.0K |
| 09:35 |
24,837.37 |
24,849.14 |
24,837.37 |
24,838.07 |
0.0K |
| 09:36 |
24,829.44 |
24,834.08 |
24,821.82 |
24,834.08 |
0.0K |
| 09:37 |
24,829.37 |
24,831.16 |
24,827.11 |
24,827.11 |
0.0K |
| 09:38 |
24,822.67 |
24,823.01 |
24,820.01 |
24,820.58 |
0.0K |
| 09:39 |
24,818.37 |
24,821.26 |
24,814.68 |
24,821.26 |
0.0K |
| 09:40 |
24,826.63 |
24,828.16 |
24,824.47 |
24,828.16 |
0.0K |
| 09:41 |
24,833.40 |
24,833.81 |
24,827.15 |
24,827.15 |
0.0K |
| 09:42 |
24,828.18 |
24,828.18 |
24,823.87 |
24,828.04 |
0.0K |
| 09:43 |
24,832.20 |
24,837.09 |
24,832.20 |
24,837.09 |
0.0K |
| 09:44 |
24,836.34 |
24,837.55 |
24,833.32 |
24,837.55 |
0.0K |
| 09:45 |
24,836.41 |
24,837.27 |
24,836.40 |
24,836.53 |
0.0K |
| 09:46 |
24,832.82 |
24,832.82 |
24,829.19 |
24,829.19 |
0.0K |
| 09:47 |
24,828.81 |
24,828.81 |
24,823.10 |
24,823.10 |
0.0K |
| 09:48 |
24,819.25 |
24,821.55 |
24,819.25 |
24,821.55 |
0.0K |
| 09:49 |
24,825.97 |
24,825.97 |
24,813.38 |
24,813.38 |
0.0K |
| 09:50 |
24,806.58 |
24,806.58 |
24,802.17 |
24,802.17 |
0.0K |
| 09:51 |
24,803.50 |
24,804.76 |
24,800.99 |
24,800.99 |
0.0K |
| 09:52 |
24,798.10 |
24,798.41 |
24,795.85 |
24,795.85 |
0.0K |
| 09:53 |
24,796.60 |
24,797.26 |
24,793.93 |
24,795.51 |
0.0K |
| 09:54 |
24,794.26 |
24,795.51 |
24,794.26 |
24,794.60 |
0.0K |
| 09:55 |
24,790.74 |
24,790.74 |
24,785.61 |
24,786.84 |
0.0K |
| 09:56 |
24,788.12 |
24,795.08 |
24,788.12 |
24,793.85 |
0.0K |
| 09:57 |
24,794.23 |
24,794.23 |
24,791.62 |
24,791.74 |
0.0K |
| 09:58 |
24,787.76 |
24,787.76 |
24,778.62 |
24,778.62 |
0.0K |
| 09:59 |
24,778.85 |
24,778.85 |
24,777.15 |
24,777.15 |
0.0K |
| 10:00 |
24,780.98 |
24,781.93 |
24,780.98 |
24,781.74 |
0.0K |
| 10:01 |
24,787.03 |
24,796.08 |
24,787.03 |
24,794.33 |
0.0K |
| 10:02 |
24,799.76 |
24,802.27 |
24,792.55 |
24,792.55 |
0.0K |
| 10:03 |
24,791.86 |
24,791.86 |
24,790.88 |
24,790.88 |
0.0K |
| 10:04 |
24,793.45 |
24,793.85 |
24,788.91 |
24,788.91 |
0.0K |
| 10:05 |
24,785.84 |
24,787.71 |
24,785.84 |
24,787.52 |
0.0K |
| 10:06 |
24,789.57 |
24,791.22 |
24,787.28 |
24,791.22 |
0.0K |
| 10:07 |
24,791.74 |
24,792.90 |
24,791.32 |
24,792.90 |
0.0K |
| 10:08 |
24,792.73 |
24,796.50 |
24,792.73 |
24,796.50 |
0.0K |
| 10:09 |
24,796.65 |
24,796.79 |
24,792.92 |
24,793.75 |
0.0K |
| 10:10 |
24,795.76 |
24,795.76 |
24,792.95 |
24,793.26 |
0.0K |
| 10:11 |
24,797.31 |
24,799.63 |
24,797.07 |
24,799.63 |
0.0K |
| 10:12 |
24,797.48 |
24,802.34 |
24,797.48 |
24,802.34 |
0.0K |
| 10:13 |
24,806.31 |
24,806.32 |
24,804.43 |
24,805.90 |
0.0K |
| 10:14 |
24,805.58 |
24,805.73 |
24,804.68 |
24,805.51 |
0.0K |
| 10:15 |
24,804.47 |
24,805.29 |
24,803.21 |
24,803.21 |
0.0K |
| 10:16 |
24,802.42 |
24,802.42 |
24,799.79 |
24,799.79 |
0.0K |
| 10:17 |
24,799.05 |
24,804.64 |
24,799.05 |
24,800.28 |
0.0K |
| 10:18 |
24,795.11 |
24,795.11 |
24,786.25 |
24,786.25 |
0.0K |
| 10:19 |
24,780.98 |
24,782.16 |
24,780.93 |
24,782.16 |
0.0K |
| 10:20 |
24,782.92 |
24,783.61 |
24,778.93 |
24,779.03 |
0.0K |
| 10:21 |
24,781.89 |
24,781.89 |
24,774.03 |
24,774.18 |
0.0K |
| 10:22 |
24,774.28 |
24,776.41 |
24,774.28 |
24,776.41 |
0.0K |
| 10:23 |
24,770.73 |
24,770.73 |
24,758.89 |
24,758.89 |
0.0K |
| 10:24 |
24,755.61 |
24,755.61 |
24,742.28 |
24,742.28 |
0.0K |
| 10:25 |
24,744.90 |
24,744.90 |
24,736.99 |
24,742.05 |
0.0K |
| 10:26 |
24,744.08 |
24,744.08 |
24,739.30 |
24,740.38 |
0.0K |
| 10:27 |
24,737.55 |
24,739.13 |
24,734.62 |
24,734.62 |
0.0K |
| 10:28 |
24,734.13 |
24,736.20 |
24,734.13 |
24,736.20 |
0.0K |
| 10:29 |
24,731.22 |
24,736.60 |
24,731.22 |
24,736.60 |
0.0K |
| 10:30 |
24,738.77 |
24,742.41 |
24,738.77 |
24,742.41 |
0.0K |
| 10:31 |
24,740.25 |
24,740.25 |
24,737.92 |
24,739.54 |
0.0K |
| 10:32 |
24,740.03 |
24,743.33 |
24,738.84 |
24,743.33 |
0.0K |
| 10:33 |
24,741.33 |
24,743.47 |
24,741.33 |
24,743.47 |
0.0K |
| 10:34 |
24,742.04 |
24,742.24 |
24,733.16 |
24,733.16 |
0.0K |
| 10:35 |
24,734.29 |
24,744.17 |
24,734.29 |
24,744.17 |
0.0K |
| 10:36 |
24,744.50 |
24,747.97 |
24,744.50 |
24,747.97 |
0.0K |
| 10:37 |
24,746.39 |
24,749.62 |
24,746.39 |
24,749.62 |
0.0K |
| 10:38 |
24,750.90 |
24,751.26 |
24,749.36 |
24,751.03 |
0.0K |
| 10:39 |
24,751.30 |
24,751.30 |
24,735.16 |
24,735.16 |
0.0K |
| 10:40 |
24,731.32 |
24,738.32 |
24,731.32 |
24,738.32 |
0.0K |
| 10:41 |
24,739.59 |
24,748.74 |
24,739.59 |
24,748.74 |
0.0K |
| 10:42 |
24,753.65 |
24,756.36 |
24,753.65 |
24,754.71 |
0.0K |
| 10:43 |
24,752.98 |
24,752.98 |
24,746.40 |
24,746.40 |
0.0K |
| 10:44 |
24,742.77 |
24,742.77 |
24,736.09 |
24,736.09 |
0.0K |
| 10:45 |
24,731.60 |
24,731.60 |
24,725.73 |
24,725.73 |
0.0K |
| 10:46 |
24,724.92 |
24,725.49 |
24,719.61 |
24,719.61 |
0.0K |
| 10:47 |
24,722.87 |
24,724.26 |
24,722.87 |
24,724.26 |
0.0K |
| 10:48 |
24,719.08 |
24,719.08 |
24,716.37 |
24,716.37 |
0.0K |
| 10:49 |
24,716.96 |
24,724.32 |
24,716.96 |
24,724.32 |
0.0K |
| 10:50 |
24,725.85 |
24,732.87 |
24,725.85 |
24,730.44 |
0.0K |
| 10:51 |
24,731.95 |
24,731.95 |
24,726.05 |
24,727.01 |
0.0K |
| 10:52 |
24,727.81 |
24,729.99 |
24,727.81 |
24,729.61 |
0.0K |
| 10:53 |
24,730.10 |
24,732.42 |
24,730.10 |
24,732.42 |
0.0K |
| 10:54 |
24,731.05 |
24,733.96 |
24,731.05 |
24,733.96 |
0.0K |
| 10:55 |
24,735.10 |
24,738.60 |
24,735.10 |
24,738.60 |
0.0K |
| 10:56 |
24,736.82 |
24,736.82 |
24,734.23 |
24,735.34 |
0.0K |
| 10:57 |
24,732.38 |
24,732.38 |
24,723.13 |
24,723.13 |
0.0K |
| 10:58 |
24,722.59 |
24,724.23 |
24,715.67 |
24,715.67 |
0.0K |
| 10:59 |
24,716.82 |
24,722.93 |
24,716.82 |
24,721.72 |
0.0K |
| 11:00 |
24,723.50 |
24,724.19 |
24,722.44 |
24,723.91 |
0.0K |
| 11:01 |
24,721.80 |
24,724.49 |
24,718.48 |
24,718.48 |
0.0K |
| 11:02 |
24,716.90 |
24,716.90 |
24,711.62 |
24,711.62 |
0.0K |
| 11:03 |
24,719.21 |
24,724.45 |
24,719.21 |
24,723.34 |
0.0K |
| 11:04 |
24,723.46 |
24,724.63 |
24,717.42 |
24,717.42 |
0.0K |
| 11:05 |
24,715.05 |
24,719.65 |
24,714.84 |
24,719.65 |
0.0K |
| 11:06 |
24,720.73 |
24,723.30 |
24,720.73 |
24,723.30 |
0.0K |
| 11:07 |
24,724.13 |
24,727.52 |
24,724.13 |
24,726.79 |
0.0K |
| 11:08 |
24,726.04 |
24,729.10 |
24,726.04 |
24,729.10 |
0.0K |
| 11:09 |
24,734.15 |
24,734.15 |
24,732.69 |
24,733.24 |
0.0K |
| 11:10 |
24,732.06 |
24,732.75 |
24,731.15 |
24,731.15 |
0.0K |
| 11:11 |
24,732.21 |
24,732.56 |
24,731.77 |
24,732.33 |
0.0K |
| 11:12 |
24,732.12 |
24,734.33 |
24,731.31 |
24,734.33 |
0.0K |
| 11:13 |
24,735.56 |
24,736.91 |
24,734.84 |
24,736.91 |
0.0K |
| 11:14 |
24,735.93 |
24,737.94 |
24,735.48 |
24,737.94 |
0.0K |
| 11:15 |
24,737.99 |
24,741.35 |
24,737.99 |
24,739.53 |
0.0K |
| 11:16 |
24,741.30 |
24,742.27 |
24,741.30 |
24,742.00 |
0.0K |
| 11:17 |
24,743.31 |
24,747.21 |
24,743.31 |
24,747.21 |
0.0K |
| 11:18 |
24,748.95 |
24,754.28 |
24,748.95 |
24,754.28 |
0.0K |
| 11:19 |
24,755.05 |
24,755.05 |
24,750.58 |
24,752.55 |
0.0K |
| 11:20 |
24,752.15 |
24,753.72 |
24,752.15 |
24,752.19 |
0.0K |
| 11:21 |
24,749.99 |
24,749.99 |
24,746.32 |
24,746.32 |
0.0K |
| 11:22 |
24,742.47 |
24,742.47 |
24,736.31 |
24,737.42 |
0.0K |
| 11:23 |
24,738.37 |
24,741.51 |
24,738.37 |
24,741.51 |
0.0K |
| 11:24 |
24,738.22 |
24,741.65 |
24,738.22 |
24,741.65 |
0.0K |
| 11:25 |
24,739.02 |
24,739.04 |
24,736.00 |
24,737.53 |
0.0K |
| 11:26 |
24,740.94 |
24,748.41 |
24,740.94 |
24,748.41 |
0.0K |
| 11:27 |
24,750.30 |
24,751.49 |
24,749.65 |
24,749.65 |
0.0K |
| 11:28 |
24,747.56 |
24,749.28 |
24,747.56 |
24,748.23 |
0.0K |
| 11:29 |
24,744.50 |
24,747.24 |
24,744.50 |
24,747.24 |
0.0K |
| 11:30 |
24,747.70 |
24,748.52 |
24,747.32 |
24,748.52 |
0.0K |
| 11:31 |
24,746.72 |
24,746.72 |
24,740.52 |
24,741.55 |
0.0K |
| 11:32 |
24,741.01 |
24,741.96 |
24,741.01 |
24,741.40 |
0.0K |
| 11:33 |
24,741.02 |
24,742.17 |
24,740.74 |
24,740.74 |
0.0K |
| 11:34 |
24,742.66 |
24,743.62 |
24,742.37 |
24,743.62 |
0.0K |
| 11:35 |
24,741.04 |
24,746.56 |
24,741.04 |
24,745.76 |
0.0K |
| 11:36 |
24,746.25 |
24,746.57 |
24,746.25 |
24,746.46 |
0.0K |
| 11:37 |
24,745.22 |
24,745.62 |
24,740.85 |
24,740.85 |
0.0K |
| 11:38 |
24,740.50 |
24,740.50 |
24,735.00 |
24,736.55 |
0.0K |
| 11:39 |
24,738.91 |
24,739.11 |
24,738.19 |
24,739.11 |
0.0K |
| 11:40 |
24,739.70 |
24,744.27 |
24,739.70 |
24,744.27 |
0.0K |
| 11:41 |
24,744.21 |
24,744.21 |
24,741.23 |
24,742.45 |
0.0K |
| 11:42 |
24,742.88 |
24,742.88 |
24,737.79 |
24,740.46 |
0.0K |
| 11:43 |
24,739.59 |
24,739.79 |
24,738.86 |
24,738.86 |
0.0K |
| 11:44 |
24,738.72 |
24,739.70 |
24,738.06 |
24,739.70 |
0.0K |
| 11:45 |
24,740.48 |
24,740.48 |
24,738.44 |
24,738.44 |
0.0K |
| 11:46 |
24,740.34 |
24,741.20 |
24,738.87 |
24,738.87 |
0.0K |
| 11:47 |
24,740.93 |
24,743.46 |
24,740.15 |
24,743.46 |
0.0K |
| 11:48 |
24,744.00 |
24,744.00 |
24,742.98 |
24,743.45 |
0.0K |
| 11:49 |
24,742.77 |
24,742.77 |
24,737.36 |
24,737.36 |
0.0K |
| 11:50 |
24,736.23 |
24,736.23 |
24,731.31 |
24,732.88 |
0.0K |
| 11:51 |
24,733.61 |
24,734.65 |
24,733.07 |
24,734.25 |
0.0K |
| 11:52 |
24,735.82 |
24,736.15 |
24,734.63 |
24,736.15 |
0.0K |
| 11:53 |
24,735.84 |
24,735.84 |
24,733.14 |
24,733.14 |
0.0K |
| 11:54 |
24,732.13 |
24,732.13 |
24,729.37 |
24,729.37 |
0.0K |
| 11:55 |
24,728.42 |
24,732.39 |
24,728.42 |
24,732.13 |
0.0K |
| 11:56 |
24,734.72 |
24,736.13 |
24,734.72 |
24,736.13 |
0.0K |
| 11:57 |
24,736.30 |
24,736.30 |
24,728.90 |
24,730.52 |
0.0K |
| 11:58 |
24,730.62 |
24,730.62 |
24,726.47 |
24,726.47 |
0.0K |
| 11:59 |
24,723.54 |
24,726.27 |
24,723.54 |
24,725.53 |
0.0K |
| 12:00 |
24,721.91 |
24,721.91 |
24,713.54 |
24,713.54 |
0.0K |
| 12:01 |
24,711.82 |
24,713.85 |
24,708.78 |
24,713.85 |
0.0K |
| 12:02 |
24,714.82 |
24,716.49 |
24,713.95 |
24,713.95 |
0.0K |
| 12:03 |
24,713.17 |
24,720.92 |
24,713.17 |
24,720.92 |
0.0K |
| 12:04 |
24,719.47 |
24,721.52 |
24,719.47 |
24,721.52 |
0.0K |
| 12:05 |
24,722.98 |
24,723.29 |
24,719.83 |
24,719.83 |
0.0K |
| 12:06 |
24,720.84 |
24,722.16 |
24,720.60 |
24,722.16 |
0.0K |
| 12:07 |
24,719.37 |
24,719.37 |
24,716.55 |
24,719.26 |
0.0K |
| 12:08 |
24,720.90 |
24,725.49 |
24,720.90 |
24,725.49 |
0.0K |
| 12:09 |
24,726.13 |
24,726.13 |
24,722.64 |
24,722.65 |
0.0K |
| 12:10 |
24,720.90 |
24,720.90 |
24,715.42 |
24,715.42 |
0.0K |
| 12:11 |
24,715.07 |
24,716.20 |
24,714.49 |
24,714.49 |
0.0K |
| 12:12 |
24,714.63 |
24,714.63 |
24,712.19 |
24,712.32 |
0.0K |
| 12:13 |
24,712.62 |
24,712.81 |
24,711.68 |
24,712.81 |
0.0K |
| 12:14 |
24,712.05 |
24,712.05 |
24,708.90 |
24,708.90 |
0.0K |
| 12:15 |
24,706.88 |
24,707.10 |
24,706.28 |
24,706.30 |
0.0K |
| 12:16 |
24,704.34 |
24,706.40 |
24,704.34 |
24,706.40 |
0.0K |
| 12:17 |
24,711.39 |
24,712.73 |
24,711.39 |
24,712.16 |
0.0K |
| 12:18 |
24,712.93 |
24,714.73 |
24,712.60 |
24,714.73 |
0.0K |
| 12:19 |
24,716.27 |
24,722.50 |
24,716.27 |
24,722.50 |
0.0K |
| 12:20 |
24,722.76 |
24,726.65 |
24,722.76 |
24,726.51 |
0.0K |
| 12:21 |
24,726.85 |
24,729.01 |
24,726.10 |
24,729.01 |
0.0K |
| 12:22 |
24,729.80 |
24,733.77 |
24,729.80 |
24,733.77 |
0.0K |
| 12:23 |
24,733.42 |
24,735.94 |
24,733.42 |
24,733.84 |
0.0K |
| 12:24 |
24,733.65 |
24,735.10 |
24,733.57 |
24,733.57 |
0.0K |
| 12:25 |
24,734.12 |
24,734.93 |
24,733.19 |
24,733.19 |
0.0K |
| 12:26 |
24,732.06 |
24,732.06 |
24,724.09 |
24,724.09 |
0.0K |
| 12:27 |
24,724.51 |
24,726.49 |
24,724.51 |
24,726.49 |
0.0K |
| 12:28 |
24,724.42 |
24,725.69 |
24,724.42 |
24,725.62 |
0.0K |
| 12:29 |
24,726.67 |
24,726.67 |
24,725.12 |
24,725.12 |
0.0K |
| 12:30 |
24,725.08 |
24,725.08 |
24,722.16 |
24,722.74 |
0.0K |
| 12:31 |
24,721.96 |
24,724.26 |
24,719.09 |
24,724.26 |
0.0K |
| 12:32 |
24,725.44 |
24,725.44 |
24,723.41 |
24,723.78 |
0.0K |
| 12:33 |
24,723.31 |
24,724.98 |
24,723.31 |
24,724.48 |
0.0K |
| 12:34 |
24,723.41 |
24,724.20 |
24,722.92 |
24,724.20 |
0.0K |
| 12:35 |
24,723.48 |
24,723.55 |
24,721.85 |
24,722.57 |
0.0K |
| 12:36 |
24,722.61 |
24,723.33 |
24,717.58 |
24,717.58 |
0.0K |
| 12:37 |
24,716.92 |
24,717.27 |
24,716.17 |
24,717.27 |
0.0K |
| 12:38 |
24,717.39 |
24,719.54 |
24,717.39 |
24,719.54 |
0.0K |
| 12:39 |
24,720.10 |
24,720.78 |
24,718.81 |
24,719.63 |
0.0K |
| 12:40 |
24,718.89 |
24,719.80 |
24,718.82 |
24,719.48 |
0.0K |
| 12:41 |
24,721.70 |
24,725.49 |
24,721.70 |
24,725.49 |
0.0K |
| 12:42 |
24,725.94 |
24,725.94 |
24,720.69 |
24,720.69 |
0.0K |
| 12:43 |
24,721.03 |
24,721.03 |
24,718.71 |
24,718.71 |
0.0K |
| 12:44 |
24,717.84 |
24,720.20 |
24,717.84 |
24,720.20 |
0.0K |
| 12:45 |
24,722.29 |
24,722.29 |
24,721.22 |
24,721.27 |
0.0K |
| 12:46 |
24,722.88 |
24,725.71 |
24,722.88 |
24,725.71 |
0.0K |
| 12:47 |
24,726.71 |
24,730.27 |
24,726.71 |
24,730.27 |
0.0K |
| 12:48 |
24,729.86 |
24,729.86 |
24,726.69 |
24,726.69 |
0.0K |
| 12:49 |
24,727.38 |
24,729.14 |
24,724.71 |
24,724.71 |
0.0K |
| 12:50 |
24,724.30 |
24,725.61 |
24,722.77 |
24,723.45 |
0.0K |
| 12:51 |
24,722.68 |
24,724.79 |
24,722.68 |
24,724.79 |
0.0K |
| 12:52 |
24,725.94 |
24,729.60 |
24,725.94 |
24,729.60 |
0.0K |
| 12:53 |
24,729.47 |
24,730.08 |
24,727.10 |
24,727.10 |
0.0K |
| 12:54 |
24,728.81 |
24,729.41 |
24,728.81 |
24,729.34 |
0.0K |
| 12:55 |
24,726.95 |
24,726.95 |
24,725.34 |
24,725.34 |
0.0K |
| 12:56 |
24,724.35 |
24,724.66 |
24,723.23 |
24,723.23 |
0.0K |
| 12:57 |
24,722.36 |
24,724.43 |
24,722.36 |
24,724.43 |
0.0K |
| 12:58 |
24,725.05 |
24,725.42 |
24,725.05 |
24,725.09 |
0.0K |
| 12:59 |
24,724.44 |
24,727.26 |
24,724.44 |
24,727.26 |
0.0K |
| 13:00 |
24,727.84 |
24,730.69 |
24,727.84 |
24,730.52 |
0.0K |
| 13:01 |
24,729.18 |
24,729.38 |
24,729.07 |
24,729.18 |
0.0K |
| 13:02 |
24,728.29 |
24,729.20 |
24,727.36 |
24,727.36 |
0.0K |
| 13:03 |
24,727.58 |
24,727.58 |
24,725.22 |
24,725.31 |
0.0K |
| 13:04 |
24,725.10 |
24,726.34 |
24,724.89 |
24,726.34 |
0.0K |
| 13:05 |
24,725.03 |
24,728.59 |
24,725.03 |
24,728.59 |
0.0K |
| 13:06 |
24,728.47 |
24,728.88 |
24,728.20 |
24,728.88 |
0.0K |
| 13:07 |
24,726.32 |
24,726.32 |
24,724.72 |
24,725.11 |
0.0K |
| 13:08 |
24,724.88 |
24,724.88 |
24,720.93 |
24,720.93 |
0.0K |
| 13:09 |
24,720.84 |
24,720.84 |
24,718.28 |
24,718.28 |
0.0K |
| 13:10 |
24,717.64 |
24,719.09 |
24,716.52 |
24,716.52 |
0.0K |
| 13:11 |
24,713.60 |
24,713.60 |
24,703.67 |
24,703.67 |
0.0K |
| 13:12 |
24,705.40 |
24,707.66 |
24,705.40 |
24,707.35 |
0.0K |
| 13:13 |
24,708.90 |
24,714.20 |
24,708.90 |
24,714.20 |
0.0K |
| 13:14 |
24,713.81 |
24,715.23 |
24,713.78 |
24,713.78 |
0.0K |
| 13:15 |
24,714.04 |
24,714.95 |
24,712.26 |
24,714.95 |
0.0K |
| 13:16 |
24,715.34 |
24,715.34 |
24,712.34 |
24,712.34 |
0.0K |
| 13:17 |
24,709.19 |
24,711.31 |
24,708.58 |
24,711.31 |
0.0K |
| 13:18 |
24,711.33 |
24,712.52 |
24,710.27 |
24,712.52 |
0.0K |
| 13:19 |
24,708.75 |
24,711.15 |
24,708.19 |
24,711.15 |
0.0K |
| 13:20 |
24,710.49 |
24,710.49 |
24,707.95 |
24,707.95 |
0.0K |
| 13:21 |
24,704.74 |
24,708.83 |
24,704.74 |
24,707.23 |
0.0K |
| 13:22 |
24,703.51 |
24,703.51 |
24,700.25 |
24,700.25 |
0.0K |
| 13:23 |
24,698.61 |
24,702.31 |
24,698.61 |
24,702.31 |
0.0K |
| 13:24 |
24,705.74 |
24,705.74 |
24,704.92 |
24,704.92 |
0.0K |
| 13:25 |
24,706.42 |
24,706.42 |
24,704.10 |
24,706.00 |
0.0K |
| 13:26 |
24,706.81 |
24,706.81 |
24,704.79 |
24,704.79 |
0.0K |
| 13:27 |
24,703.29 |
24,706.42 |
24,703.29 |
24,706.42 |
0.0K |
| 13:28 |
24,706.94 |
24,706.94 |
24,704.92 |
24,704.92 |
0.0K |
| 13:29 |
24,704.93 |
24,708.39 |
24,704.93 |
24,708.39 |
0.0K |
| 13:30 |
24,706.68 |
24,708.32 |
24,706.42 |
24,706.42 |
0.0K |
| 13:31 |
24,705.39 |
24,706.65 |
24,705.39 |
24,706.65 |
0.0K |
| 13:32 |
24,708.68 |
24,709.01 |
24,708.13 |
24,708.90 |
0.0K |
| 13:33 |
24,708.45 |
24,708.45 |
24,706.72 |
24,706.72 |
0.0K |
| 13:34 |
24,707.52 |
24,708.08 |
24,707.52 |
24,707.82 |
0.0K |
| 13:35 |
24,708.94 |
24,711.36 |
24,708.94 |
24,710.77 |
0.0K |
| 13:36 |
24,710.30 |
24,710.30 |
24,709.45 |
24,709.45 |
0.0K |
| 13:37 |
24,709.65 |
24,709.65 |
24,708.10 |
24,708.10 |
0.0K |
| 13:38 |
24,708.01 |
24,708.01 |
24,704.87 |
24,706.23 |
0.0K |
| 13:39 |
24,705.18 |
24,705.18 |
24,702.27 |
24,703.09 |
0.0K |
| 13:40 |
24,702.96 |
24,702.96 |
24,695.01 |
24,695.01 |
0.0K |
| 13:41 |
24,694.55 |
24,697.09 |
24,694.55 |
24,695.73 |
0.0K |
| 13:42 |
24,696.68 |
24,704.20 |
24,696.68 |
24,704.20 |
0.0K |
| 13:43 |
24,705.89 |
24,712.55 |
24,705.89 |
24,712.55 |
0.0K |
| 13:44 |
24,709.55 |
24,709.55 |
24,705.66 |
24,705.66 |
0.0K |
| 13:45 |
24,704.90 |
24,704.90 |
24,698.03 |
24,698.03 |
0.0K |
| 13:46 |
24,698.05 |
24,700.39 |
24,698.05 |
24,700.39 |
0.0K |
| 13:47 |
24,701.54 |
24,703.31 |
24,701.54 |
24,703.31 |
0.0K |
| 13:48 |
24,703.84 |
24,704.16 |
24,702.26 |
24,702.95 |
0.0K |
| 13:49 |
24,703.05 |
24,705.64 |
24,703.05 |
24,705.64 |
0.0K |
| 13:50 |
24,705.08 |
24,705.38 |
24,703.98 |
24,704.29 |
0.0K |
| 13:51 |
24,702.17 |
24,702.86 |
24,702.17 |
24,702.49 |
0.0K |
| 13:52 |
24,701.61 |
24,702.18 |
24,699.34 |
24,699.34 |
0.0K |
| 13:53 |
24,697.40 |
24,697.40 |
24,695.73 |
24,695.86 |
0.0K |
| 13:54 |
24,695.31 |
24,695.31 |
24,693.37 |
24,693.37 |
0.0K |
| 13:55 |
24,692.07 |
24,692.07 |
24,687.15 |
24,687.15 |
0.0K |
| 13:56 |
24,688.40 |
24,689.59 |
24,688.40 |
24,689.59 |
0.0K |
| 13:57 |
24,689.43 |
24,690.57 |
24,689.26 |
24,690.57 |
0.0K |
| 13:58 |
24,691.08 |
24,691.54 |
24,690.17 |
24,690.17 |
0.0K |
| 13:59 |
24,690.03 |
24,690.78 |
24,690.03 |
24,690.21 |
0.0K |
| 14:00 |
24,686.36 |
24,686.36 |
24,682.65 |
24,683.02 |
0.0K |
| 14:01 |
24,683.05 |
24,687.64 |
24,683.01 |
24,687.64 |
0.0K |
| 14:02 |
24,687.83 |
24,687.83 |
24,684.15 |
24,686.98 |
0.0K |
| 14:03 |
24,687.57 |
24,687.57 |
24,683.80 |
24,683.80 |
0.0K |
| 14:04 |
24,683.09 |
24,683.09 |
24,679.70 |
24,679.70 |
0.0K |
| 14:05 |
24,679.44 |
24,679.44 |
24,677.27 |
24,677.65 |
0.0K |
| 14:06 |
24,680.24 |
24,680.24 |
24,679.35 |
24,679.82 |
0.0K |
| 14:07 |
24,677.43 |
24,678.35 |
24,676.54 |
24,676.54 |
0.0K |
| 14:08 |
24,677.56 |
24,679.49 |
24,677.52 |
24,679.49 |
0.0K |
| 14:09 |
24,677.92 |
24,677.92 |
24,676.84 |
24,677.47 |
0.0K |
| 14:10 |
24,678.61 |
24,678.61 |
24,677.86 |
24,677.86 |
0.0K |
| 14:11 |
24,679.29 |
24,688.34 |
24,679.29 |
24,688.34 |
0.0K |
| 14:12 |
24,688.88 |
24,691.77 |
24,688.88 |
24,691.32 |
0.0K |
| 14:13 |
24,691.69 |
24,692.59 |
24,691.46 |
24,691.96 |
0.0K |
| 14:14 |
24,692.51 |
24,692.51 |
24,689.56 |
24,689.56 |
0.0K |
| 14:15 |
24,689.45 |
24,689.45 |
24,688.26 |
24,688.26 |
0.0K |
| 14:16 |
24,688.61 |
24,691.15 |
24,688.61 |
24,689.26 |
0.0K |
| 14:17 |
24,689.83 |
24,692.52 |
24,689.55 |
24,692.52 |
0.0K |
| 14:18 |
24,694.38 |
24,695.61 |
24,694.38 |
24,695.30 |
0.0K |
| 14:19 |
24,693.45 |
24,693.45 |
24,688.76 |
24,688.76 |
0.0K |
| 14:20 |
24,688.27 |
24,688.54 |
24,688.04 |
24,688.36 |
0.0K |
| 14:21 |
24,688.00 |
24,688.00 |
24,686.08 |
24,686.42 |
0.0K |
| 14:22 |
24,684.92 |
24,686.07 |
24,684.92 |
24,686.07 |
0.0K |
| 14:23 |
24,684.57 |
24,685.88 |
24,684.57 |
24,685.59 |
0.0K |
| 14:24 |
24,685.31 |
24,686.89 |
24,685.31 |
24,686.11 |
0.0K |
| 14:25 |
24,683.13 |
24,683.13 |
24,680.33 |
24,680.51 |
0.0K |
| 14:26 |
24,680.34 |
24,680.34 |
24,671.03 |
24,671.03 |
0.0K |
| 14:27 |
24,671.28 |
24,671.28 |
24,663.48 |
24,663.48 |
0.0K |
| 14:28 |
24,662.70 |
24,662.70 |
24,660.96 |
24,660.96 |
0.0K |
| 14:29 |
24,661.16 |
24,661.23 |
24,660.39 |
24,660.39 |
0.0K |
| 14:30 |
24,658.93 |
24,659.06 |
24,655.87 |
24,655.87 |
0.0K |
| 14:31 |
24,654.19 |
24,654.19 |
24,646.43 |
24,646.43 |
0.0K |
| 14:32 |
24,641.50 |
24,643.36 |
24,640.26 |
24,643.36 |
0.0K |
| 14:33 |
24,643.03 |
24,643.03 |
24,634.41 |
24,634.41 |
0.0K |
| 14:34 |
24,635.15 |
24,639.13 |
24,634.52 |
24,639.13 |
0.0K |
| 14:35 |
24,638.47 |
24,638.47 |
24,633.15 |
24,633.15 |
0.0K |
| 14:36 |
24,636.48 |
24,647.57 |
24,636.48 |
24,647.57 |
0.0K |
| 14:37 |
24,645.28 |
24,656.73 |
24,645.28 |
24,656.73 |
0.0K |
| 14:38 |
24,658.41 |
24,660.12 |
24,658.41 |
24,659.92 |
0.0K |
| 14:39 |
24,656.97 |
24,657.38 |
24,654.51 |
24,657.38 |
0.0K |
| 14:40 |
24,656.68 |
24,665.88 |
24,656.68 |
24,665.88 |
0.0K |
| 14:41 |
24,664.17 |
24,664.17 |
24,661.43 |
24,661.99 |
0.0K |
| 14:42 |
24,661.31 |
24,661.31 |
24,660.02 |
24,660.02 |
0.0K |
| 14:43 |
24,660.00 |
24,660.00 |
24,658.82 |
24,658.82 |
0.0K |
| 14:44 |
24,660.74 |
24,660.74 |
24,655.86 |
24,655.86 |
0.0K |
| 14:45 |
24,654.89 |
24,654.89 |
24,650.41 |
24,650.41 |
0.0K |
| 14:46 |
24,650.09 |
24,650.49 |
24,649.91 |
24,650.49 |
0.0K |
| 14:47 |
24,651.08 |
24,651.08 |
24,647.61 |
24,647.61 |
0.0K |
| 14:48 |
24,647.52 |
24,655.61 |
24,647.52 |
24,655.61 |
0.0K |
| 14:49 |
24,654.40 |
24,660.71 |
24,654.40 |
24,660.71 |
0.0K |
| 14:50 |
24,661.42 |
24,662.95 |
24,661.42 |
24,662.95 |
0.0K |
| 14:51 |
24,661.93 |
24,662.50 |
24,660.40 |
24,662.50 |
0.0K |
| 14:52 |
24,663.84 |
24,666.84 |
24,663.84 |
24,666.84 |
0.0K |
| 14:53 |
24,665.94 |
24,665.94 |
24,664.21 |
24,664.70 |
0.0K |
| 14:54 |
24,665.72 |
24,666.35 |
24,658.71 |
24,658.71 |
0.0K |
| 14:55 |
24,657.10 |
24,657.13 |
24,656.78 |
24,657.05 |
0.0K |
| 14:56 |
24,656.59 |
24,656.59 |
24,651.53 |
24,651.90 |
0.0K |
| 14:57 |
24,652.46 |
24,655.55 |
24,652.46 |
24,655.55 |
0.0K |
| 14:58 |
24,655.61 |
24,655.61 |
24,653.26 |
24,653.26 |
0.0K |
| 14:59 |
24,653.16 |
24,653.19 |
24,650.74 |
24,650.74 |
0.0K |
| 15:00 |
24,652.10 |
24,653.31 |
24,650.81 |
24,653.31 |
0.0K |
| 15:01 |
24,652.84 |
24,653.65 |
24,652.32 |
24,653.65 |
0.0K |
| 15:02 |
24,653.89 |
24,655.06 |
24,652.74 |
24,655.06 |
0.0K |
| 15:03 |
24,655.06 |
24,657.06 |
24,651.42 |
24,657.06 |
0.0K |
| 15:04 |
24,655.28 |
24,657.48 |
24,655.28 |
24,657.05 |
0.0K |
| 15:05 |
24,656.19 |
24,657.61 |
24,656.19 |
24,656.33 |
0.0K |
| 15:06 |
24,656.49 |
24,656.49 |
24,652.01 |
24,655.79 |
0.0K |
| 15:07 |
24,656.66 |
24,657.91 |
24,654.84 |
24,657.91 |
0.0K |
| 15:08 |
24,656.37 |
24,656.37 |
24,654.87 |
24,656.19 |
0.0K |
| 15:09 |
24,657.50 |
24,657.82 |
24,657.04 |
24,657.82 |
0.0K |
| 15:10 |
24,657.78 |
24,661.20 |
24,657.78 |
24,661.20 |
0.0K |
| 15:11 |
24,660.27 |
24,661.58 |
24,658.71 |
24,658.71 |
0.0K |
| 15:12 |
24,658.02 |
24,658.02 |
24,654.36 |
24,654.36 |
0.0K |
| 15:13 |
24,654.44 |
24,655.48 |
24,654.44 |
24,655.48 |
0.0K |
| 15:14 |
24,655.72 |
24,656.11 |
24,655.07 |
24,655.07 |
0.0K |
| 15:15 |
24,656.64 |
24,661.77 |
24,656.64 |
24,661.77 |
0.0K |
| 15:16 |
24,661.91 |
24,667.58 |
24,661.91 |
24,667.58 |
0.0K |
| 15:17 |
24,668.40 |
24,670.68 |
24,668.40 |
24,670.68 |
0.0K |
| 15:18 |
24,670.90 |
24,674.66 |
24,669.71 |
24,669.71 |
0.0K |
| 15:19 |
24,669.30 |
24,669.46 |
24,668.88 |
24,668.88 |
0.0K |
| 15:20 |
24,667.46 |
24,673.01 |
24,667.46 |
24,673.01 |
0.0K |
| 15:21 |
24,676.54 |
24,679.97 |
24,676.54 |
24,679.97 |
0.0K |
| 15:22 |
24,681.11 |
24,682.14 |
24,680.71 |
24,680.71 |
0.0K |
| 15:23 |
24,682.00 |
24,682.46 |
24,681.14 |
24,681.14 |
0.0K |
| 15:24 |
24,683.14 |
24,685.43 |
24,683.14 |
24,683.70 |
0.0K |
| 15:25 |
24,684.27 |
24,688.09 |
24,684.27 |
24,687.02 |
0.0K |
| 15:26 |
24,686.94 |
24,686.94 |
24,684.99 |
24,684.99 |
0.0K |
| 15:27 |
24,683.05 |
24,683.05 |
24,678.85 |
24,678.85 |
0.0K |
| 15:28 |
24,679.35 |
24,679.35 |
24,673.06 |
24,673.06 |
0.0K |
| 15:29 |
24,673.69 |
24,675.93 |
24,673.63 |
24,675.93 |
0.0K |
| 15:30 |
24,682.18 |
24,685.53 |
24,682.18 |
24,685.45 |
0.0K |
| 15:31 |
24,687.09 |
24,687.09 |
24,681.12 |
24,681.12 |
0.0K |
| 15:32 |
24,681.84 |
24,683.94 |
24,681.84 |
24,683.44 |
0.0K |
| 15:33 |
24,681.60 |
24,681.60 |
24,677.92 |
24,678.30 |
0.0K |
| 15:34 |
24,679.18 |
24,679.79 |
24,678.57 |
24,678.57 |
0.0K |
| 15:35 |
24,676.95 |
24,681.68 |
24,676.95 |
24,680.42 |
0.0K |
| 15:36 |
24,679.31 |
24,679.54 |
24,677.77 |
24,679.54 |
0.0K |
| 15:37 |
24,678.65 |
24,681.79 |
24,678.18 |
24,681.79 |
0.0K |
| 15:38 |
24,682.99 |
24,686.90 |
24,682.99 |
24,686.90 |
0.0K |
| 15:39 |
24,688.74 |
24,694.48 |
24,688.74 |
24,693.91 |
0.0K |
| 15:40 |
24,693.94 |
24,693.94 |
24,689.50 |
24,689.50 |
0.0K |
| 15:41 |
24,689.04 |
24,690.16 |
24,689.04 |
24,690.16 |
0.0K |
| 15:42 |
24,690.33 |
24,692.42 |
24,690.33 |
24,691.99 |
0.0K |
| 15:43 |
24,690.70 |
24,692.43 |
24,686.78 |
24,686.78 |
0.0K |
| 15:44 |
24,688.73 |
24,688.73 |
24,686.74 |
24,687.95 |
0.0K |
| 15:45 |
24,685.47 |
24,688.63 |
24,685.20 |
24,688.63 |
0.0K |
| 15:46 |
24,689.16 |
24,689.77 |
24,686.39 |
24,686.39 |
0.0K |
| 15:47 |
24,685.34 |
24,685.70 |
24,683.47 |
24,685.30 |
0.0K |
| 15:48 |
24,688.59 |
24,688.59 |
24,686.42 |
24,688.08 |
0.0K |
| 15:49 |
24,693.40 |
24,695.54 |
24,691.23 |
24,693.58 |
0.0K |
| 15:50 |
24,730.78 |
24,741.77 |
24,730.78 |
24,739.68 |
0.0K |
| 15:51 |
24,737.86 |
24,737.86 |
24,728.18 |
24,728.18 |
0.0K |
| 15:52 |
24,725.10 |
24,725.20 |
24,724.37 |
24,725.12 |
0.0K |
| 15:53 |
24,724.16 |
24,724.87 |
24,719.82 |
24,723.03 |
0.0K |
| 15:54 |
24,723.49 |
24,730.08 |
24,723.49 |
24,730.08 |
0.0K |
| 15:55 |
24,735.06 |
24,739.08 |
24,733.89 |
24,735.64 |
0.0K |
| 15:56 |
24,747.58 |
24,747.58 |
24,738.83 |
24,738.97 |
0.0K |
| 15:57 |
24,739.48 |
24,745.24 |
24,739.48 |
24,745.01 |
0.0K |
| 15:58 |
24,744.18 |
24,744.18 |
24,740.95 |
24,740.95 |
0.0K |
| 15:59 |
24,738.63 |
24,740.10 |
24,737.27 |
24,737.27 |
0.0K |
| 16:00 |
24,752.66 |
24,752.66 |
24,752.66 |
24,752.66 |
0.0K |
| 16:01 |
24,752.66 |
24,752.66 |
24,752.66 |
24,752.66 |
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
|