| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,772.81 |
24,785.90 |
24,764.94 |
24,770.13 |
0.0K |
| 09:31 |
24,762.89 |
24,762.89 |
24,749.95 |
24,756.98 |
0.0K |
| 09:32 |
24,763.60 |
24,763.60 |
24,716.27 |
24,716.27 |
0.0K |
| 09:33 |
24,707.76 |
24,708.74 |
24,695.02 |
24,708.74 |
0.0K |
| 09:34 |
24,701.58 |
24,701.58 |
24,691.41 |
24,691.41 |
0.0K |
| 09:35 |
24,684.61 |
24,684.61 |
24,659.15 |
24,659.15 |
0.0K |
| 09:36 |
24,665.03 |
24,677.78 |
24,662.27 |
24,677.78 |
0.0K |
| 09:37 |
24,676.94 |
24,676.94 |
24,661.97 |
24,666.67 |
0.0K |
| 09:38 |
24,668.76 |
24,674.66 |
24,668.76 |
24,674.66 |
0.0K |
| 09:39 |
24,668.50 |
24,675.93 |
24,668.50 |
24,671.53 |
0.0K |
| 09:40 |
24,672.23 |
24,680.35 |
24,672.23 |
24,680.35 |
0.0K |
| 09:41 |
24,681.51 |
24,683.29 |
24,675.64 |
24,683.29 |
0.0K |
| 09:42 |
24,690.95 |
24,696.28 |
24,689.16 |
24,696.28 |
0.0K |
| 09:43 |
24,706.15 |
24,706.15 |
24,703.17 |
24,705.30 |
0.0K |
| 09:44 |
24,705.28 |
24,710.53 |
24,705.28 |
24,709.82 |
0.0K |
| 09:45 |
24,714.76 |
24,727.80 |
24,714.76 |
24,727.80 |
0.0K |
| 09:46 |
24,727.86 |
24,738.75 |
24,724.82 |
24,738.75 |
0.0K |
| 09:47 |
24,739.85 |
24,739.85 |
24,735.76 |
24,736.49 |
0.0K |
| 09:48 |
24,742.65 |
24,748.50 |
24,742.65 |
24,746.89 |
0.0K |
| 09:49 |
24,744.66 |
24,747.69 |
24,744.66 |
24,745.83 |
0.0K |
| 09:50 |
24,747.91 |
24,755.40 |
24,747.91 |
24,755.40 |
0.0K |
| 09:51 |
24,755.85 |
24,755.85 |
24,749.58 |
24,749.58 |
0.0K |
| 09:52 |
24,749.02 |
24,751.10 |
24,744.36 |
24,744.36 |
0.0K |
| 09:53 |
24,744.05 |
24,750.80 |
24,744.05 |
24,750.80 |
0.0K |
| 09:54 |
24,745.99 |
24,745.99 |
24,740.53 |
24,740.53 |
0.0K |
| 09:55 |
24,740.29 |
24,742.24 |
24,739.49 |
24,740.36 |
0.0K |
| 09:56 |
24,738.62 |
24,739.57 |
24,738.62 |
24,739.27 |
0.0K |
| 09:57 |
24,741.78 |
24,743.26 |
24,738.74 |
24,743.26 |
0.0K |
| 09:58 |
24,745.38 |
24,753.58 |
24,745.38 |
24,753.58 |
0.0K |
| 09:59 |
24,754.31 |
24,754.31 |
24,751.17 |
24,753.19 |
0.0K |
| 10:00 |
24,715.80 |
24,715.80 |
24,684.29 |
24,696.99 |
0.0K |
| 10:01 |
24,692.96 |
24,695.72 |
24,690.25 |
24,695.72 |
0.0K |
| 10:02 |
24,696.83 |
24,696.83 |
24,690.27 |
24,691.40 |
0.0K |
| 10:03 |
24,695.85 |
24,703.69 |
24,695.69 |
24,695.69 |
0.0K |
| 10:04 |
24,698.28 |
24,698.28 |
24,683.30 |
24,683.30 |
0.0K |
| 10:05 |
24,680.84 |
24,680.84 |
24,665.60 |
24,666.60 |
0.0K |
| 10:06 |
24,674.31 |
24,695.40 |
24,674.31 |
24,695.00 |
0.0K |
| 10:07 |
24,686.70 |
24,686.70 |
24,683.15 |
24,685.08 |
0.0K |
| 10:08 |
24,692.19 |
24,699.42 |
24,692.19 |
24,696.39 |
0.0K |
| 10:09 |
24,694.56 |
24,697.26 |
24,691.86 |
24,697.26 |
0.0K |
| 10:10 |
24,698.73 |
24,702.51 |
24,693.27 |
24,693.27 |
0.0K |
| 10:11 |
24,691.18 |
24,694.05 |
24,687.55 |
24,687.55 |
0.0K |
| 10:12 |
24,689.50 |
24,693.63 |
24,681.51 |
24,681.51 |
0.0K |
| 10:13 |
24,688.19 |
24,688.19 |
24,683.22 |
24,683.57 |
0.0K |
| 10:14 |
24,682.53 |
24,688.46 |
24,682.53 |
24,688.46 |
0.0K |
| 10:15 |
24,687.24 |
24,695.71 |
24,687.24 |
24,694.61 |
0.0K |
| 10:16 |
24,693.23 |
24,693.23 |
24,676.28 |
24,676.28 |
0.0K |
| 10:17 |
24,678.76 |
24,678.76 |
24,675.90 |
24,675.90 |
0.0K |
| 10:18 |
24,678.52 |
24,685.17 |
24,678.52 |
24,685.17 |
0.0K |
| 10:19 |
24,686.20 |
24,692.59 |
24,686.20 |
24,692.59 |
0.0K |
| 10:20 |
24,693.01 |
24,698.25 |
24,688.03 |
24,688.03 |
0.0K |
| 10:21 |
24,686.95 |
24,695.79 |
24,686.95 |
24,695.79 |
0.0K |
| 10:22 |
24,702.35 |
24,714.36 |
24,702.35 |
24,712.97 |
0.0K |
| 10:23 |
24,715.15 |
24,717.53 |
24,713.45 |
24,717.53 |
0.0K |
| 10:24 |
24,721.48 |
24,725.53 |
24,721.48 |
24,725.53 |
0.0K |
| 10:25 |
24,725.20 |
24,725.45 |
24,723.12 |
24,723.12 |
0.0K |
| 10:26 |
24,720.29 |
24,720.97 |
24,719.20 |
24,719.20 |
0.0K |
| 10:27 |
24,720.44 |
24,723.52 |
24,720.44 |
24,723.52 |
0.0K |
| 10:28 |
24,721.73 |
24,725.39 |
24,721.73 |
24,725.39 |
0.0K |
| 10:29 |
24,726.69 |
24,726.79 |
24,714.97 |
24,714.97 |
0.0K |
| 10:30 |
24,708.92 |
24,717.01 |
24,708.92 |
24,715.52 |
0.0K |
| 10:31 |
24,716.72 |
24,719.50 |
24,714.85 |
24,714.85 |
0.0K |
| 10:32 |
24,714.18 |
24,714.18 |
24,708.47 |
24,708.47 |
0.0K |
| 10:33 |
24,710.40 |
24,715.79 |
24,710.40 |
24,712.82 |
0.0K |
| 10:34 |
24,715.45 |
24,716.76 |
24,712.69 |
24,716.76 |
0.0K |
| 10:35 |
24,720.51 |
24,720.51 |
24,717.71 |
24,719.48 |
0.0K |
| 10:36 |
24,720.86 |
24,720.86 |
24,716.74 |
24,719.32 |
0.0K |
| 10:37 |
24,723.82 |
24,728.75 |
24,723.43 |
24,728.75 |
0.0K |
| 10:38 |
24,727.93 |
24,730.17 |
24,727.93 |
24,728.23 |
0.0K |
| 10:39 |
24,723.40 |
24,723.40 |
24,719.55 |
24,719.55 |
0.0K |
| 10:40 |
24,723.03 |
24,725.50 |
24,721.78 |
24,725.50 |
0.0K |
| 10:41 |
24,724.45 |
24,728.55 |
24,722.86 |
24,722.86 |
0.0K |
| 10:42 |
24,722.96 |
24,725.53 |
24,722.96 |
24,723.83 |
0.0K |
| 10:43 |
24,720.63 |
24,722.68 |
24,718.47 |
24,718.47 |
0.0K |
| 10:44 |
24,719.99 |
24,720.22 |
24,718.57 |
24,720.22 |
0.0K |
| 10:45 |
24,718.68 |
24,720.46 |
24,718.61 |
24,718.61 |
0.0K |
| 10:46 |
24,714.86 |
24,723.32 |
24,714.86 |
24,722.73 |
0.0K |
| 10:47 |
24,724.54 |
24,724.70 |
24,722.27 |
24,724.45 |
0.0K |
| 10:48 |
24,728.40 |
24,729.12 |
24,724.47 |
24,724.47 |
0.0K |
| 10:49 |
24,725.68 |
24,725.68 |
24,720.06 |
24,721.54 |
0.0K |
| 10:50 |
24,724.09 |
24,725.79 |
24,723.57 |
24,723.57 |
0.0K |
| 10:51 |
24,724.08 |
24,724.08 |
24,721.52 |
24,722.06 |
0.0K |
| 10:52 |
24,722.69 |
24,726.51 |
24,722.69 |
24,726.38 |
0.0K |
| 10:53 |
24,727.69 |
24,727.69 |
24,685.52 |
24,685.52 |
0.0K |
| 10:54 |
24,676.20 |
24,676.20 |
24,660.94 |
24,660.94 |
0.0K |
| 10:55 |
24,662.61 |
24,682.99 |
24,662.61 |
24,682.99 |
0.0K |
| 10:56 |
24,674.68 |
24,683.19 |
24,672.35 |
24,683.19 |
0.0K |
| 10:57 |
24,673.98 |
24,673.98 |
24,669.05 |
24,669.38 |
0.0K |
| 10:58 |
24,667.31 |
24,672.18 |
24,667.31 |
24,667.60 |
0.0K |
| 10:59 |
24,663.65 |
24,673.73 |
24,663.65 |
24,673.73 |
0.0K |
| 11:00 |
24,674.72 |
24,674.72 |
24,658.52 |
24,658.56 |
0.0K |
| 11:01 |
24,659.18 |
24,659.18 |
24,649.62 |
24,649.62 |
0.0K |
| 11:02 |
24,646.83 |
24,647.64 |
24,643.31 |
24,647.64 |
0.0K |
| 11:03 |
24,640.20 |
24,640.89 |
24,636.21 |
24,637.28 |
0.0K |
| 11:04 |
24,646.85 |
24,656.25 |
24,646.85 |
24,656.25 |
0.0K |
| 11:05 |
24,657.58 |
24,657.58 |
24,652.65 |
24,656.62 |
0.0K |
| 11:06 |
24,655.70 |
24,671.07 |
24,655.70 |
24,671.07 |
0.0K |
| 11:07 |
24,674.56 |
24,682.18 |
24,674.56 |
24,682.18 |
0.0K |
| 11:08 |
24,683.77 |
24,689.24 |
24,683.77 |
24,689.24 |
0.0K |
| 11:09 |
24,692.37 |
24,695.41 |
24,691.70 |
24,691.70 |
0.0K |
| 11:10 |
24,688.42 |
24,688.42 |
24,672.02 |
24,672.02 |
0.0K |
| 11:11 |
24,675.92 |
24,677.72 |
24,675.92 |
24,676.16 |
0.0K |
| 11:12 |
24,678.27 |
24,678.27 |
24,675.30 |
24,675.84 |
0.0K |
| 11:13 |
24,675.12 |
24,675.12 |
24,664.53 |
24,664.53 |
0.0K |
| 11:14 |
24,662.72 |
24,662.72 |
24,654.83 |
24,654.83 |
0.0K |
| 11:15 |
24,657.02 |
24,657.02 |
24,650.52 |
24,651.14 |
0.0K |
| 11:16 |
24,648.85 |
24,653.27 |
24,648.85 |
24,653.27 |
0.0K |
| 11:17 |
24,653.21 |
24,658.43 |
24,653.21 |
24,658.30 |
0.0K |
| 11:18 |
24,661.46 |
24,671.94 |
24,661.46 |
24,670.89 |
0.0K |
| 11:19 |
24,670.45 |
24,686.99 |
24,670.45 |
24,686.99 |
0.0K |
| 11:20 |
24,678.97 |
24,692.89 |
24,678.97 |
24,692.89 |
0.0K |
| 11:21 |
24,692.48 |
24,692.48 |
24,685.50 |
24,685.50 |
0.0K |
| 11:22 |
24,682.85 |
24,683.64 |
24,680.38 |
24,680.61 |
0.0K |
| 11:23 |
24,672.61 |
24,674.84 |
24,671.27 |
24,674.67 |
0.0K |
| 11:24 |
24,672.76 |
24,672.76 |
24,664.03 |
24,665.45 |
0.0K |
| 11:25 |
24,660.73 |
24,662.63 |
24,660.73 |
24,662.63 |
0.0K |
| 11:26 |
24,655.49 |
24,656.62 |
24,650.64 |
24,651.13 |
0.0K |
| 11:27 |
24,648.42 |
24,654.98 |
24,648.42 |
24,653.88 |
0.0K |
| 11:28 |
24,651.09 |
24,656.05 |
24,648.66 |
24,656.05 |
0.0K |
| 11:29 |
24,652.44 |
24,654.54 |
24,652.44 |
24,652.96 |
0.0K |
| 11:30 |
24,655.87 |
24,670.81 |
24,655.87 |
24,670.81 |
0.0K |
| 11:31 |
24,667.91 |
24,673.58 |
24,667.91 |
24,673.41 |
0.0K |
| 11:32 |
24,673.41 |
24,674.29 |
24,673.40 |
24,673.40 |
0.0K |
| 11:33 |
24,665.59 |
24,670.51 |
24,665.59 |
24,669.48 |
0.0K |
| 11:34 |
24,667.97 |
24,677.51 |
24,667.97 |
24,677.51 |
0.0K |
| 11:35 |
24,673.23 |
24,673.23 |
24,662.18 |
24,662.18 |
0.0K |
| 11:36 |
24,660.54 |
24,664.16 |
24,660.54 |
24,664.16 |
0.0K |
| 11:37 |
24,661.68 |
24,664.05 |
24,661.68 |
24,664.05 |
0.0K |
| 11:38 |
24,666.46 |
24,666.46 |
24,664.49 |
24,665.17 |
0.0K |
| 11:39 |
24,661.95 |
24,661.95 |
24,659.66 |
24,660.78 |
0.0K |
| 11:40 |
24,659.12 |
24,661.46 |
24,659.12 |
24,661.05 |
0.0K |
| 11:41 |
24,664.54 |
24,670.90 |
24,664.54 |
24,670.90 |
0.0K |
| 11:42 |
24,667.70 |
24,667.70 |
24,660.29 |
24,660.29 |
0.0K |
| 11:43 |
24,659.42 |
24,659.42 |
24,655.40 |
24,657.65 |
0.0K |
| 11:44 |
24,661.31 |
24,664.92 |
24,661.31 |
24,664.88 |
0.0K |
| 11:45 |
24,659.23 |
24,661.29 |
24,659.23 |
24,659.50 |
0.0K |
| 11:46 |
24,660.82 |
24,660.82 |
24,655.04 |
24,655.04 |
0.0K |
| 11:47 |
24,651.17 |
24,651.17 |
24,649.31 |
24,650.10 |
0.0K |
| 11:48 |
24,651.39 |
24,654.01 |
24,650.42 |
24,654.01 |
0.0K |
| 11:49 |
24,653.25 |
24,653.25 |
24,651.68 |
24,652.50 |
0.0K |
| 11:50 |
24,652.29 |
24,658.26 |
24,652.29 |
24,658.26 |
0.0K |
| 11:51 |
24,658.95 |
24,659.99 |
24,654.79 |
24,654.79 |
0.0K |
| 11:52 |
24,652.66 |
24,652.66 |
24,650.33 |
24,651.29 |
0.0K |
| 11:53 |
24,650.56 |
24,653.80 |
24,650.56 |
24,653.80 |
0.0K |
| 11:54 |
24,653.70 |
24,653.70 |
24,645.82 |
24,645.82 |
0.0K |
| 11:55 |
24,646.53 |
24,647.12 |
24,645.94 |
24,645.94 |
0.0K |
| 11:56 |
24,644.82 |
24,653.02 |
24,644.82 |
24,653.02 |
0.0K |
| 11:57 |
24,650.22 |
24,653.78 |
24,650.22 |
24,653.78 |
0.0K |
| 11:58 |
24,652.10 |
24,652.10 |
24,645.56 |
24,645.56 |
0.0K |
| 11:59 |
24,644.62 |
24,646.81 |
24,637.11 |
24,637.11 |
0.0K |
| 12:00 |
24,629.49 |
24,629.60 |
24,627.80 |
24,628.93 |
0.0K |
| 12:01 |
24,627.54 |
24,631.24 |
24,627.54 |
24,631.24 |
0.0K |
| 12:02 |
24,631.34 |
24,632.20 |
24,629.50 |
24,629.50 |
0.0K |
| 12:03 |
24,631.10 |
24,631.10 |
24,629.41 |
24,630.17 |
0.0K |
| 12:04 |
24,631.59 |
24,636.71 |
24,631.59 |
24,636.71 |
0.0K |
| 12:05 |
24,636.42 |
24,636.42 |
24,628.69 |
24,628.69 |
0.0K |
| 12:06 |
24,633.83 |
24,635.84 |
24,633.83 |
24,634.71 |
0.0K |
| 12:07 |
24,638.12 |
24,653.15 |
24,638.12 |
24,652.53 |
0.0K |
| 12:08 |
24,647.73 |
24,649.28 |
24,647.73 |
24,648.07 |
0.0K |
| 12:09 |
24,652.30 |
24,654.17 |
24,651.13 |
24,651.13 |
0.0K |
| 12:10 |
24,650.26 |
24,650.26 |
24,642.42 |
24,642.42 |
0.0K |
| 12:11 |
24,638.82 |
24,639.51 |
24,636.78 |
24,639.47 |
0.0K |
| 12:12 |
24,640.51 |
24,644.38 |
24,640.51 |
24,643.75 |
0.0K |
| 12:13 |
24,643.80 |
24,647.31 |
24,643.80 |
24,646.89 |
0.0K |
| 12:14 |
24,645.03 |
24,647.04 |
24,645.03 |
24,646.63 |
0.0K |
| 12:15 |
24,645.72 |
24,646.03 |
24,643.33 |
24,644.20 |
0.0K |
| 12:16 |
24,641.89 |
24,642.13 |
24,641.82 |
24,642.13 |
0.0K |
| 12:17 |
24,639.36 |
24,639.36 |
24,634.70 |
24,637.45 |
0.0K |
| 12:18 |
24,636.55 |
24,636.55 |
24,625.78 |
24,631.59 |
0.0K |
| 12:19 |
24,632.86 |
24,638.74 |
24,632.86 |
24,638.74 |
0.0K |
| 12:20 |
24,648.20 |
24,653.17 |
24,648.20 |
24,653.17 |
0.0K |
| 12:21 |
24,652.62 |
24,652.62 |
24,649.51 |
24,650.79 |
0.0K |
| 12:22 |
24,661.24 |
24,661.24 |
24,654.33 |
24,654.33 |
0.0K |
| 12:23 |
24,652.02 |
24,652.02 |
24,646.21 |
24,646.21 |
0.0K |
| 12:24 |
24,648.11 |
24,648.11 |
24,644.39 |
24,644.39 |
0.0K |
| 12:25 |
24,641.93 |
24,644.68 |
24,641.93 |
24,644.68 |
0.0K |
| 12:26 |
24,644.85 |
24,644.85 |
24,640.29 |
24,640.29 |
0.0K |
| 12:27 |
24,640.52 |
24,643.83 |
24,640.52 |
24,642.90 |
0.0K |
| 12:28 |
24,641.78 |
24,643.59 |
24,641.78 |
24,643.59 |
0.0K |
| 12:29 |
24,645.71 |
24,647.91 |
24,644.52 |
24,647.91 |
0.0K |
| 12:30 |
24,643.29 |
24,643.29 |
24,641.18 |
24,642.75 |
0.0K |
| 12:31 |
24,642.77 |
24,644.74 |
24,642.18 |
24,644.74 |
0.0K |
| 12:32 |
24,643.68 |
24,644.95 |
24,641.64 |
24,641.64 |
0.0K |
| 12:33 |
24,638.77 |
24,638.77 |
24,633.57 |
24,633.86 |
0.0K |
| 12:34 |
24,635.75 |
24,635.82 |
24,630.63 |
24,630.63 |
0.0K |
| 12:35 |
24,632.60 |
24,636.87 |
24,632.60 |
24,636.71 |
0.0K |
| 12:36 |
24,638.47 |
24,643.54 |
24,638.47 |
24,643.54 |
0.0K |
| 12:37 |
24,645.92 |
24,647.26 |
24,642.39 |
24,642.39 |
0.0K |
| 12:38 |
24,642.51 |
24,648.36 |
24,642.51 |
24,647.31 |
0.0K |
| 12:39 |
24,646.52 |
24,647.67 |
24,646.06 |
24,646.06 |
0.0K |
| 12:40 |
24,646.05 |
24,646.05 |
24,643.97 |
24,645.11 |
0.0K |
| 12:41 |
24,643.80 |
24,644.79 |
24,643.80 |
24,644.49 |
0.0K |
| 12:42 |
24,642.01 |
24,643.45 |
24,641.38 |
24,641.38 |
0.0K |
| 12:43 |
24,638.33 |
24,638.65 |
24,636.97 |
24,636.97 |
0.0K |
| 12:44 |
24,639.41 |
24,640.79 |
24,637.84 |
24,637.84 |
0.0K |
| 12:45 |
24,638.10 |
24,642.10 |
24,638.10 |
24,642.10 |
0.0K |
| 12:46 |
24,642.54 |
24,644.33 |
24,642.07 |
24,642.07 |
0.0K |
| 12:47 |
24,642.36 |
24,644.49 |
24,642.36 |
24,644.49 |
0.0K |
| 12:48 |
24,644.81 |
24,650.49 |
24,644.81 |
24,650.49 |
0.0K |
| 12:49 |
24,650.41 |
24,651.89 |
24,648.53 |
24,651.89 |
0.0K |
| 12:50 |
24,651.04 |
24,652.05 |
24,650.49 |
24,650.49 |
0.0K |
| 12:51 |
24,649.21 |
24,649.21 |
24,643.32 |
24,643.32 |
0.0K |
| 12:52 |
24,642.06 |
24,645.16 |
24,640.82 |
24,645.16 |
0.0K |
| 12:53 |
24,646.91 |
24,648.43 |
24,645.79 |
24,648.43 |
0.0K |
| 12:54 |
24,649.77 |
24,654.43 |
24,649.44 |
24,654.43 |
0.0K |
| 12:55 |
24,655.66 |
24,656.11 |
24,650.18 |
24,650.18 |
0.0K |
| 12:56 |
24,649.77 |
24,651.89 |
24,649.77 |
24,651.89 |
0.0K |
| 12:57 |
24,651.18 |
24,652.37 |
24,650.93 |
24,650.93 |
0.0K |
| 12:58 |
24,650.10 |
24,650.10 |
24,647.81 |
24,647.81 |
0.0K |
| 12:59 |
24,647.19 |
24,647.60 |
24,638.57 |
24,638.57 |
0.0K |
| 13:00 |
24,638.61 |
24,639.08 |
24,637.64 |
24,639.08 |
0.0K |
| 13:01 |
24,639.41 |
24,648.17 |
24,639.41 |
24,648.17 |
0.0K |
| 13:02 |
24,648.73 |
24,648.86 |
24,646.97 |
24,648.86 |
0.0K |
| 13:03 |
24,649.24 |
24,651.95 |
24,649.24 |
24,651.78 |
0.0K |
| 13:04 |
24,652.40 |
24,652.40 |
24,651.02 |
24,651.02 |
0.0K |
| 13:05 |
24,649.09 |
24,652.54 |
24,648.58 |
24,652.54 |
0.0K |
| 13:06 |
24,655.02 |
24,660.42 |
24,655.02 |
24,660.42 |
0.0K |
| 13:07 |
24,656.26 |
24,656.73 |
24,654.45 |
24,654.84 |
0.0K |
| 13:08 |
24,654.36 |
24,656.76 |
24,654.36 |
24,656.76 |
0.0K |
| 13:09 |
24,656.58 |
24,656.58 |
24,654.72 |
24,656.21 |
0.0K |
| 13:10 |
24,657.49 |
24,657.69 |
24,655.97 |
24,655.97 |
0.0K |
| 13:11 |
24,657.17 |
24,657.17 |
24,652.41 |
24,652.41 |
0.0K |
| 13:12 |
24,651.60 |
24,653.67 |
24,651.60 |
24,653.67 |
0.0K |
| 13:13 |
24,653.96 |
24,655.05 |
24,653.82 |
24,653.82 |
0.0K |
| 13:14 |
24,653.52 |
24,654.91 |
24,653.52 |
24,654.53 |
0.0K |
| 13:15 |
24,654.68 |
24,655.97 |
24,654.68 |
24,655.97 |
0.0K |
| 13:16 |
24,656.72 |
24,658.08 |
24,656.32 |
24,658.08 |
0.0K |
| 13:17 |
24,656.96 |
24,656.96 |
24,655.47 |
24,655.79 |
0.0K |
| 13:18 |
24,654.97 |
24,654.97 |
24,652.99 |
24,652.99 |
0.0K |
| 13:19 |
24,653.47 |
24,654.10 |
24,653.35 |
24,653.95 |
0.0K |
| 13:20 |
24,655.14 |
24,655.67 |
24,652.90 |
24,652.90 |
0.0K |
| 13:21 |
24,651.40 |
24,652.71 |
24,650.09 |
24,650.09 |
0.0K |
| 13:22 |
24,651.77 |
24,656.01 |
24,651.77 |
24,656.01 |
0.0K |
| 13:23 |
24,655.96 |
24,658.41 |
24,655.96 |
24,658.41 |
0.0K |
| 13:24 |
24,656.36 |
24,657.54 |
24,656.36 |
24,657.54 |
0.0K |
| 13:25 |
24,662.44 |
24,662.47 |
24,661.25 |
24,661.25 |
0.0K |
| 13:26 |
24,659.28 |
24,662.39 |
24,659.28 |
24,662.39 |
0.0K |
| 13:27 |
24,664.04 |
24,665.04 |
24,662.85 |
24,662.85 |
0.0K |
| 13:28 |
24,663.56 |
24,663.56 |
24,660.52 |
24,662.17 |
0.0K |
| 13:29 |
24,663.99 |
24,663.99 |
24,660.56 |
24,660.56 |
0.0K |
| 13:30 |
24,659.31 |
24,661.44 |
24,659.31 |
24,660.75 |
0.0K |
| 13:31 |
24,661.41 |
24,662.27 |
24,661.41 |
24,662.27 |
0.0K |
| 13:32 |
24,662.76 |
24,664.50 |
24,662.76 |
24,663.91 |
0.0K |
| 13:33 |
24,664.29 |
24,664.29 |
24,663.43 |
24,663.43 |
0.0K |
| 13:34 |
24,664.16 |
24,666.26 |
24,663.14 |
24,666.26 |
0.0K |
| 13:35 |
24,667.42 |
24,670.30 |
24,667.42 |
24,668.01 |
0.0K |
| 13:36 |
24,667.10 |
24,668.22 |
24,667.10 |
24,668.22 |
0.0K |
| 13:37 |
24,668.24 |
24,668.76 |
24,668.24 |
24,668.47 |
0.0K |
| 13:38 |
24,666.36 |
24,666.36 |
24,663.05 |
24,663.05 |
0.0K |
| 13:39 |
24,662.94 |
24,663.02 |
24,661.67 |
24,662.08 |
0.0K |
| 13:40 |
24,661.07 |
24,662.39 |
24,657.77 |
24,657.77 |
0.0K |
| 13:41 |
24,656.31 |
24,656.31 |
24,651.45 |
24,651.95 |
0.0K |
| 13:42 |
24,652.29 |
24,653.69 |
24,652.29 |
24,653.44 |
0.0K |
| 13:43 |
24,652.89 |
24,652.89 |
24,649.19 |
24,649.19 |
0.0K |
| 13:44 |
24,647.60 |
24,652.44 |
24,647.60 |
24,652.44 |
0.0K |
| 13:45 |
24,653.18 |
24,653.18 |
24,650.81 |
24,650.83 |
0.0K |
| 13:46 |
24,650.68 |
24,652.80 |
24,650.48 |
24,651.82 |
0.0K |
| 13:47 |
24,652.92 |
24,652.92 |
24,651.12 |
24,651.49 |
0.0K |
| 13:48 |
24,652.37 |
24,652.37 |
24,649.29 |
24,649.93 |
0.0K |
| 13:49 |
24,652.11 |
24,652.94 |
24,649.74 |
24,649.74 |
0.0K |
| 13:50 |
24,652.22 |
24,652.22 |
24,647.30 |
24,647.30 |
0.0K |
| 13:51 |
24,647.75 |
24,647.75 |
24,643.07 |
24,643.07 |
0.0K |
| 13:52 |
24,644.97 |
24,644.97 |
24,638.41 |
24,638.41 |
0.0K |
| 13:53 |
24,635.05 |
24,635.05 |
24,627.60 |
24,627.60 |
0.0K |
| 13:54 |
24,628.46 |
24,630.75 |
24,627.30 |
24,627.30 |
0.0K |
| 13:55 |
24,628.50 |
24,628.50 |
24,625.31 |
24,626.62 |
0.0K |
| 13:56 |
24,624.55 |
24,624.55 |
24,617.35 |
24,617.35 |
0.0K |
| 13:57 |
24,617.39 |
24,618.14 |
24,613.67 |
24,613.67 |
0.0K |
| 13:58 |
24,609.72 |
24,609.72 |
24,598.07 |
24,598.07 |
0.0K |
| 13:59 |
24,600.06 |
24,600.76 |
24,593.80 |
24,593.80 |
0.0K |
| 14:00 |
24,594.18 |
24,597.19 |
24,594.11 |
24,597.12 |
0.0K |
| 14:01 |
24,597.06 |
24,597.26 |
24,591.32 |
24,592.14 |
0.0K |
| 14:02 |
24,591.79 |
24,591.79 |
24,587.27 |
24,587.27 |
0.0K |
| 14:03 |
24,588.30 |
24,590.32 |
24,586.97 |
24,588.33 |
0.0K |
| 14:04 |
24,591.25 |
24,591.25 |
24,587.02 |
24,589.02 |
0.0K |
| 14:05 |
24,586.71 |
24,591.00 |
24,586.71 |
24,591.00 |
0.0K |
| 14:06 |
24,595.45 |
24,595.49 |
24,594.28 |
24,594.28 |
0.0K |
| 14:07 |
24,595.12 |
24,595.84 |
24,593.01 |
24,595.81 |
0.0K |
| 14:08 |
24,597.61 |
24,606.21 |
24,597.61 |
24,606.21 |
0.0K |
| 14:09 |
24,606.65 |
24,606.65 |
24,604.85 |
24,606.29 |
0.0K |
| 14:10 |
24,607.60 |
24,609.28 |
24,607.60 |
24,608.73 |
0.0K |
| 14:11 |
24,606.71 |
24,606.71 |
24,601.65 |
24,601.79 |
0.0K |
| 14:12 |
24,603.49 |
24,603.49 |
24,599.00 |
24,599.00 |
0.0K |
| 14:13 |
24,599.77 |
24,599.77 |
24,598.47 |
24,598.47 |
0.0K |
| 14:14 |
24,598.72 |
24,606.63 |
24,598.72 |
24,606.14 |
0.0K |
| 14:15 |
24,608.73 |
24,608.75 |
24,607.18 |
24,607.96 |
0.0K |
| 14:16 |
24,610.28 |
24,613.15 |
24,609.10 |
24,613.15 |
0.0K |
| 14:17 |
24,611.31 |
24,611.31 |
24,606.57 |
24,606.78 |
0.0K |
| 14:18 |
24,606.59 |
24,606.59 |
24,602.36 |
24,602.97 |
0.0K |
| 14:19 |
24,602.48 |
24,603.68 |
24,602.48 |
24,603.63 |
0.0K |
| 14:20 |
24,603.71 |
24,603.71 |
24,601.77 |
24,601.81 |
0.0K |
| 14:21 |
24,602.07 |
24,602.07 |
24,598.19 |
24,598.19 |
0.0K |
| 14:22 |
24,593.76 |
24,593.76 |
24,592.42 |
24,593.09 |
0.0K |
| 14:23 |
24,592.07 |
24,592.07 |
24,588.39 |
24,588.39 |
0.0K |
| 14:24 |
24,586.62 |
24,586.62 |
24,585.74 |
24,586.56 |
0.0K |
| 14:25 |
24,587.08 |
24,590.27 |
24,587.08 |
24,589.37 |
0.0K |
| 14:26 |
24,589.77 |
24,593.04 |
24,589.77 |
24,591.77 |
0.0K |
| 14:27 |
24,592.62 |
24,592.62 |
24,588.53 |
24,588.83 |
0.0K |
| 14:28 |
24,588.49 |
24,588.49 |
24,586.99 |
24,586.99 |
0.0K |
| 14:29 |
24,588.39 |
24,588.39 |
24,583.14 |
24,583.14 |
0.0K |
| 14:30 |
24,575.97 |
24,575.97 |
24,571.34 |
24,571.50 |
0.0K |
| 14:31 |
24,571.81 |
24,573.72 |
24,571.02 |
24,573.32 |
0.0K |
| 14:32 |
24,577.10 |
24,583.77 |
24,577.10 |
24,583.77 |
0.0K |
| 14:33 |
24,585.19 |
24,585.31 |
24,582.84 |
24,585.31 |
0.0K |
| 14:34 |
24,588.32 |
24,593.96 |
24,588.32 |
24,593.96 |
0.0K |
| 14:35 |
24,597.27 |
24,597.27 |
24,595.27 |
24,596.03 |
0.0K |
| 14:36 |
24,598.90 |
24,598.90 |
24,597.02 |
24,597.26 |
0.0K |
| 14:37 |
24,597.49 |
24,598.46 |
24,597.49 |
24,598.25 |
0.0K |
| 14:38 |
24,599.04 |
24,600.54 |
24,599.04 |
24,600.54 |
0.0K |
| 14:39 |
24,600.36 |
24,603.79 |
24,600.36 |
24,603.79 |
0.0K |
| 14:40 |
24,604.07 |
24,608.35 |
24,604.07 |
24,605.69 |
0.0K |
| 14:41 |
24,606.70 |
24,606.82 |
24,606.03 |
24,606.82 |
0.0K |
| 14:42 |
24,601.60 |
24,605.63 |
24,601.60 |
24,605.63 |
0.0K |
| 14:43 |
24,603.80 |
24,603.96 |
24,602.98 |
24,603.20 |
0.0K |
| 14:44 |
24,604.42 |
24,607.61 |
24,604.42 |
24,607.61 |
0.0K |
| 14:45 |
24,607.95 |
24,608.93 |
24,607.95 |
24,608.93 |
0.0K |
| 14:46 |
24,608.71 |
24,608.71 |
24,603.87 |
24,603.87 |
0.0K |
| 14:47 |
24,604.82 |
24,604.82 |
24,604.00 |
24,604.27 |
0.0K |
| 14:48 |
24,609.22 |
24,612.87 |
24,609.22 |
24,612.83 |
0.0K |
| 14:49 |
24,613.90 |
24,613.90 |
24,612.87 |
24,613.50 |
0.0K |
| 14:50 |
24,614.06 |
24,614.81 |
24,613.96 |
24,613.96 |
0.0K |
| 14:51 |
24,613.50 |
24,617.07 |
24,613.50 |
24,617.07 |
0.0K |
| 14:52 |
24,616.35 |
24,616.35 |
24,615.04 |
24,615.68 |
0.0K |
| 14:53 |
24,615.98 |
24,615.98 |
24,610.57 |
24,610.57 |
0.0K |
| 14:54 |
24,609.66 |
24,611.13 |
24,609.55 |
24,609.55 |
0.0K |
| 14:55 |
24,608.59 |
24,609.10 |
24,608.48 |
24,608.79 |
0.0K |
| 14:56 |
24,611.27 |
24,612.56 |
24,611.27 |
24,612.14 |
0.0K |
| 14:57 |
24,611.95 |
24,612.95 |
24,611.95 |
24,612.95 |
0.0K |
| 14:58 |
24,614.01 |
24,614.63 |
24,613.48 |
24,614.04 |
0.0K |
| 14:59 |
24,612.75 |
24,612.75 |
24,607.28 |
24,607.28 |
0.0K |
| 15:00 |
24,606.81 |
24,606.81 |
24,602.64 |
24,602.64 |
0.0K |
| 15:01 |
24,602.15 |
24,602.15 |
24,598.20 |
24,598.20 |
0.0K |
| 15:02 |
24,597.28 |
24,600.50 |
24,597.28 |
24,600.50 |
0.0K |
| 15:03 |
24,598.93 |
24,598.93 |
24,597.88 |
24,597.88 |
0.0K |
| 15:04 |
24,598.04 |
24,598.04 |
24,596.36 |
24,596.36 |
0.0K |
| 15:05 |
24,599.10 |
24,600.50 |
24,598.38 |
24,600.50 |
0.0K |
| 15:06 |
24,603.05 |
24,604.97 |
24,602.69 |
24,602.84 |
0.0K |
| 15:07 |
24,604.25 |
24,606.66 |
24,604.03 |
24,606.66 |
0.0K |
| 15:08 |
24,608.48 |
24,611.58 |
24,608.48 |
24,611.58 |
0.0K |
| 15:09 |
24,610.44 |
24,613.02 |
24,610.34 |
24,613.02 |
0.0K |
| 15:10 |
24,610.89 |
24,612.01 |
24,610.89 |
24,612.01 |
0.0K |
| 15:11 |
24,612.08 |
24,612.08 |
24,605.45 |
24,605.45 |
0.0K |
| 15:12 |
24,603.65 |
24,603.65 |
24,602.45 |
24,602.45 |
0.0K |
| 15:13 |
24,603.83 |
24,603.83 |
24,601.74 |
24,601.74 |
0.0K |
| 15:14 |
24,601.13 |
24,601.13 |
24,599.54 |
24,599.54 |
0.0K |
| 15:15 |
24,598.55 |
24,598.55 |
24,596.42 |
24,596.50 |
0.0K |
| 15:16 |
24,597.79 |
24,597.79 |
24,593.58 |
24,593.58 |
0.0K |
| 15:17 |
24,593.65 |
24,593.65 |
24,588.50 |
24,589.85 |
0.0K |
| 15:18 |
24,590.21 |
24,595.19 |
24,590.21 |
24,595.19 |
0.0K |
| 15:19 |
24,597.09 |
24,597.86 |
24,595.58 |
24,595.58 |
0.0K |
| 15:20 |
24,594.84 |
24,598.54 |
24,594.84 |
24,598.46 |
0.0K |
| 15:21 |
24,598.21 |
24,601.06 |
24,598.21 |
24,599.25 |
0.0K |
| 15:22 |
24,597.87 |
24,597.87 |
24,596.52 |
24,597.68 |
0.0K |
| 15:23 |
24,599.73 |
24,602.32 |
24,599.73 |
24,602.32 |
0.0K |
| 15:24 |
24,602.61 |
24,602.61 |
24,598.08 |
24,598.08 |
0.0K |
| 15:25 |
24,596.97 |
24,597.08 |
24,596.37 |
24,597.08 |
0.0K |
| 15:26 |
24,598.80 |
24,598.80 |
24,597.46 |
24,598.35 |
0.0K |
| 15:27 |
24,598.93 |
24,598.93 |
24,594.74 |
24,594.74 |
0.0K |
| 15:28 |
24,598.11 |
24,598.11 |
24,596.67 |
24,597.99 |
0.0K |
| 15:29 |
24,599.97 |
24,601.79 |
24,599.78 |
24,601.79 |
0.0K |
| 15:30 |
24,603.62 |
24,606.52 |
24,603.62 |
24,606.52 |
0.0K |
| 15:31 |
24,606.58 |
24,606.80 |
24,604.11 |
24,606.80 |
0.0K |
| 15:32 |
24,609.21 |
24,615.56 |
24,609.21 |
24,615.56 |
0.0K |
| 15:33 |
24,613.19 |
24,615.50 |
24,612.96 |
24,615.50 |
0.0K |
| 15:34 |
24,615.74 |
24,619.94 |
24,615.74 |
24,619.94 |
0.0K |
| 15:35 |
24,621.76 |
24,622.58 |
24,620.94 |
24,622.58 |
0.0K |
| 15:36 |
24,622.12 |
24,624.86 |
24,622.12 |
24,623.82 |
0.0K |
| 15:37 |
24,623.16 |
24,623.16 |
24,618.37 |
24,619.32 |
0.0K |
| 15:38 |
24,614.57 |
24,614.57 |
24,609.06 |
24,609.06 |
0.0K |
| 15:39 |
24,609.99 |
24,614.01 |
24,609.99 |
24,614.01 |
0.0K |
| 15:40 |
24,615.06 |
24,616.38 |
24,614.30 |
24,616.38 |
0.0K |
| 15:41 |
24,617.49 |
24,617.49 |
24,612.63 |
24,612.63 |
0.0K |
| 15:42 |
24,611.22 |
24,611.22 |
24,609.57 |
24,610.63 |
0.0K |
| 15:43 |
24,609.21 |
24,612.57 |
24,608.74 |
24,612.57 |
0.0K |
| 15:44 |
24,611.48 |
24,611.48 |
24,607.94 |
24,607.94 |
0.0K |
| 15:45 |
24,608.71 |
24,610.50 |
24,608.71 |
24,609.45 |
0.0K |
| 15:46 |
24,610.38 |
24,617.63 |
24,610.38 |
24,616.55 |
0.0K |
| 15:47 |
24,616.85 |
24,616.85 |
24,615.43 |
24,615.43 |
0.0K |
| 15:48 |
24,618.11 |
24,618.11 |
24,615.02 |
24,617.65 |
0.0K |
| 15:49 |
24,622.14 |
24,626.96 |
24,620.58 |
24,626.96 |
0.0K |
| 15:50 |
24,651.83 |
24,658.23 |
24,651.83 |
24,655.71 |
0.0K |
| 15:51 |
24,657.03 |
24,657.03 |
24,651.44 |
24,651.44 |
0.0K |
| 15:52 |
24,651.87 |
24,651.87 |
24,650.86 |
24,651.51 |
0.0K |
| 15:53 |
24,650.03 |
24,651.69 |
24,649.72 |
24,649.91 |
0.0K |
| 15:54 |
24,647.61 |
24,647.97 |
24,646.46 |
24,647.54 |
0.0K |
| 15:55 |
24,645.57 |
24,645.57 |
24,638.57 |
24,639.21 |
0.0K |
| 15:56 |
24,640.30 |
24,640.30 |
24,638.25 |
24,638.55 |
0.0K |
| 15:57 |
24,642.56 |
24,642.56 |
24,639.77 |
24,640.10 |
0.0K |
| 15:58 |
24,639.09 |
24,639.09 |
24,634.83 |
24,634.83 |
0.0K |
| 15:59 |
24,635.86 |
24,639.81 |
24,635.86 |
24,639.51 |
0.0K |
| 16:00 |
24,643.10 |
24,643.10 |
24,643.10 |
24,643.10 |
0.0K |
| 16:01 |
24,643.10 |
24,643.10 |
24,643.10 |
24,643.10 |
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
|