| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,856.20 |
24,856.20 |
24,831.16 |
24,843.37 |
0.0K |
| 09:31 |
24,835.28 |
24,835.28 |
24,803.83 |
24,805.21 |
0.0K |
| 09:32 |
24,809.92 |
24,809.92 |
24,801.07 |
24,801.83 |
0.0K |
| 09:33 |
24,805.87 |
24,819.25 |
24,805.87 |
24,819.25 |
0.0K |
| 09:34 |
24,812.19 |
24,821.63 |
24,812.19 |
24,818.56 |
0.0K |
| 09:35 |
24,814.84 |
24,816.51 |
24,805.11 |
24,805.11 |
0.0K |
| 09:36 |
24,792.95 |
24,792.95 |
24,775.80 |
24,782.34 |
0.0K |
| 09:37 |
24,789.09 |
24,805.82 |
24,788.58 |
24,805.82 |
0.0K |
| 09:38 |
24,811.29 |
24,815.11 |
24,801.08 |
24,801.08 |
0.0K |
| 09:39 |
24,805.30 |
24,805.30 |
24,798.63 |
24,798.63 |
0.0K |
| 09:40 |
24,801.82 |
24,811.88 |
24,801.82 |
24,811.88 |
0.0K |
| 09:41 |
24,815.66 |
24,822.38 |
24,809.22 |
24,809.22 |
0.0K |
| 09:42 |
24,810.94 |
24,823.59 |
24,810.94 |
24,823.59 |
0.0K |
| 09:43 |
24,821.87 |
24,822.45 |
24,821.87 |
24,821.93 |
0.0K |
| 09:44 |
24,825.42 |
24,825.42 |
24,823.00 |
24,823.00 |
0.0K |
| 09:45 |
24,823.73 |
24,832.12 |
24,823.62 |
24,831.05 |
0.0K |
| 09:46 |
24,828.81 |
24,830.13 |
24,826.82 |
24,830.13 |
0.0K |
| 09:47 |
24,828.77 |
24,828.77 |
24,817.78 |
24,817.78 |
0.0K |
| 09:48 |
24,819.20 |
24,819.84 |
24,818.68 |
24,819.84 |
0.0K |
| 09:49 |
24,820.83 |
24,828.23 |
24,820.83 |
24,828.23 |
0.0K |
| 09:50 |
24,822.98 |
24,822.98 |
24,815.89 |
24,815.89 |
0.0K |
| 09:51 |
24,819.54 |
24,820.94 |
24,819.29 |
24,819.29 |
0.0K |
| 09:52 |
24,810.87 |
24,810.87 |
24,801.02 |
24,801.02 |
0.0K |
| 09:53 |
24,801.77 |
24,811.69 |
24,801.77 |
24,811.69 |
0.0K |
| 09:54 |
24,817.12 |
24,817.12 |
24,811.89 |
24,811.89 |
0.0K |
| 09:55 |
24,810.71 |
24,810.71 |
24,803.98 |
24,805.63 |
0.0K |
| 09:56 |
24,809.22 |
24,812.64 |
24,809.22 |
24,812.64 |
0.0K |
| 09:57 |
24,812.04 |
24,812.04 |
24,791.38 |
24,791.38 |
0.0K |
| 09:58 |
24,794.27 |
24,794.53 |
24,791.74 |
24,792.38 |
0.0K |
| 09:59 |
24,795.29 |
24,798.79 |
24,792.38 |
24,792.38 |
0.0K |
| 10:00 |
24,788.18 |
24,788.18 |
24,772.62 |
24,772.62 |
0.0K |
| 10:01 |
24,767.22 |
24,783.67 |
24,767.22 |
24,783.67 |
0.0K |
| 10:02 |
24,784.09 |
24,786.77 |
24,781.20 |
24,786.77 |
0.0K |
| 10:03 |
24,791.27 |
24,794.32 |
24,790.76 |
24,794.32 |
0.0K |
| 10:04 |
24,796.52 |
24,797.22 |
24,793.18 |
24,793.18 |
0.0K |
| 10:05 |
24,792.61 |
24,793.66 |
24,791.19 |
24,791.19 |
0.0K |
| 10:06 |
24,788.45 |
24,788.45 |
24,779.00 |
24,780.97 |
0.0K |
| 10:07 |
24,781.06 |
24,786.10 |
24,777.01 |
24,777.01 |
0.0K |
| 10:08 |
24,778.05 |
24,787.25 |
24,778.05 |
24,787.25 |
0.0K |
| 10:09 |
24,787.50 |
24,793.88 |
24,787.50 |
24,793.50 |
0.0K |
| 10:10 |
24,789.37 |
24,789.37 |
24,783.56 |
24,783.56 |
0.0K |
| 10:11 |
24,785.15 |
24,786.39 |
24,785.15 |
24,786.39 |
0.0K |
| 10:12 |
24,784.93 |
24,784.93 |
24,778.18 |
24,778.18 |
0.0K |
| 10:13 |
24,772.03 |
24,772.03 |
24,753.78 |
24,753.78 |
0.0K |
| 10:14 |
24,752.98 |
24,757.73 |
24,752.98 |
24,757.73 |
0.0K |
| 10:15 |
24,750.29 |
24,750.29 |
24,746.84 |
24,747.25 |
0.0K |
| 10:16 |
24,748.42 |
24,752.22 |
24,748.42 |
24,751.61 |
0.0K |
| 10:17 |
24,751.38 |
24,756.55 |
24,747.28 |
24,747.28 |
0.0K |
| 10:18 |
24,742.74 |
24,742.74 |
24,735.95 |
24,735.95 |
0.0K |
| 10:19 |
24,734.81 |
24,736.07 |
24,732.83 |
24,732.83 |
0.0K |
| 10:20 |
24,736.90 |
24,739.43 |
24,733.02 |
24,735.15 |
0.0K |
| 10:21 |
24,733.02 |
24,733.02 |
24,727.39 |
24,727.39 |
0.0K |
| 10:22 |
24,721.52 |
24,726.26 |
24,721.52 |
24,722.31 |
0.0K |
| 10:23 |
24,721.56 |
24,722.33 |
24,719.07 |
24,722.33 |
0.0K |
| 10:24 |
24,722.60 |
24,722.60 |
24,719.38 |
24,719.38 |
0.0K |
| 10:25 |
24,715.53 |
24,718.85 |
24,715.53 |
24,718.85 |
0.0K |
| 10:26 |
24,716.54 |
24,717.26 |
24,713.20 |
24,717.26 |
0.0K |
| 10:27 |
24,715.82 |
24,718.34 |
24,712.16 |
24,715.65 |
0.0K |
| 10:28 |
24,719.59 |
24,720.49 |
24,710.74 |
24,710.74 |
0.0K |
| 10:29 |
24,711.43 |
24,711.43 |
24,700.26 |
24,700.26 |
0.0K |
| 10:30 |
24,695.52 |
24,701.00 |
24,695.52 |
24,700.48 |
0.0K |
| 10:31 |
24,702.45 |
24,710.93 |
24,702.45 |
24,710.93 |
0.0K |
| 10:32 |
24,716.14 |
24,720.82 |
24,716.14 |
24,720.82 |
0.0K |
| 10:33 |
24,712.66 |
24,718.12 |
24,712.66 |
24,715.75 |
0.0K |
| 10:34 |
24,712.74 |
24,717.48 |
24,712.74 |
24,716.33 |
0.0K |
| 10:35 |
24,710.96 |
24,725.78 |
24,710.96 |
24,725.78 |
0.0K |
| 10:36 |
24,728.34 |
24,728.34 |
24,722.24 |
24,725.81 |
0.0K |
| 10:37 |
24,722.11 |
24,722.92 |
24,722.06 |
24,722.92 |
0.0K |
| 10:38 |
24,715.75 |
24,721.81 |
24,715.75 |
24,721.81 |
0.0K |
| 10:39 |
24,729.48 |
24,729.48 |
24,727.38 |
24,727.52 |
0.0K |
| 10:40 |
24,728.16 |
24,729.14 |
24,726.94 |
24,729.14 |
0.0K |
| 10:41 |
24,733.54 |
24,743.39 |
24,733.54 |
24,743.39 |
0.0K |
| 10:42 |
24,742.40 |
24,747.98 |
24,742.40 |
24,747.29 |
0.0K |
| 10:43 |
24,747.24 |
24,751.53 |
24,747.24 |
24,751.53 |
0.0K |
| 10:44 |
24,747.92 |
24,747.92 |
24,742.48 |
24,745.30 |
0.0K |
| 10:45 |
24,742.95 |
24,748.38 |
24,742.95 |
24,745.51 |
0.0K |
| 10:46 |
24,743.42 |
24,743.51 |
24,740.21 |
24,741.50 |
0.0K |
| 10:47 |
24,743.97 |
24,743.97 |
24,733.94 |
24,733.94 |
0.0K |
| 10:48 |
24,732.80 |
24,732.80 |
24,725.39 |
24,725.39 |
0.0K |
| 10:49 |
24,728.06 |
24,730.97 |
24,728.02 |
24,730.97 |
0.0K |
| 10:50 |
24,732.77 |
24,732.77 |
24,727.50 |
24,727.50 |
0.0K |
| 10:51 |
24,723.79 |
24,726.68 |
24,723.79 |
24,726.68 |
0.0K |
| 10:52 |
24,725.57 |
24,725.57 |
24,717.91 |
24,717.91 |
0.0K |
| 10:53 |
24,719.71 |
24,725.72 |
24,719.71 |
24,723.94 |
0.0K |
| 10:54 |
24,720.71 |
24,720.71 |
24,713.05 |
24,713.05 |
0.0K |
| 10:55 |
24,711.43 |
24,713.14 |
24,711.43 |
24,712.70 |
0.0K |
| 10:56 |
24,717.56 |
24,721.05 |
24,717.56 |
24,720.85 |
0.0K |
| 10:57 |
24,723.71 |
24,723.72 |
24,720.74 |
24,723.72 |
0.0K |
| 10:58 |
24,726.96 |
24,726.96 |
24,718.52 |
24,718.52 |
0.0K |
| 10:59 |
24,716.32 |
24,717.92 |
24,711.42 |
24,711.42 |
0.0K |
| 11:00 |
24,707.60 |
24,712.12 |
24,707.60 |
24,712.12 |
0.0K |
| 11:01 |
24,713.74 |
24,720.03 |
24,711.84 |
24,720.03 |
0.0K |
| 11:02 |
24,726.90 |
24,732.59 |
24,726.90 |
24,732.59 |
0.0K |
| 11:03 |
24,730.91 |
24,733.04 |
24,728.92 |
24,730.91 |
0.0K |
| 11:04 |
24,731.94 |
24,731.94 |
24,728.19 |
24,728.36 |
0.0K |
| 11:05 |
24,729.56 |
24,729.56 |
24,727.69 |
24,727.91 |
0.0K |
| 11:06 |
24,728.64 |
24,730.20 |
24,726.30 |
24,729.36 |
0.0K |
| 11:07 |
24,734.44 |
24,742.11 |
24,734.44 |
24,742.11 |
0.0K |
| 11:08 |
24,740.04 |
24,741.35 |
24,739.41 |
24,739.41 |
0.0K |
| 11:09 |
24,738.94 |
24,738.94 |
24,737.59 |
24,737.59 |
0.0K |
| 11:10 |
24,736.72 |
24,738.16 |
24,736.07 |
24,737.25 |
0.0K |
| 11:11 |
24,736.78 |
24,736.89 |
24,733.18 |
24,733.18 |
0.0K |
| 11:12 |
24,732.07 |
24,732.07 |
24,727.42 |
24,727.42 |
0.0K |
| 11:13 |
24,727.71 |
24,728.63 |
24,718.80 |
24,718.80 |
0.0K |
| 11:14 |
24,719.36 |
24,727.12 |
24,719.36 |
24,727.12 |
0.0K |
| 11:15 |
24,728.36 |
24,732.95 |
24,728.36 |
24,731.77 |
0.0K |
| 11:16 |
24,732.50 |
24,732.50 |
24,730.85 |
24,732.13 |
0.0K |
| 11:17 |
24,725.39 |
24,725.39 |
24,722.04 |
24,723.89 |
0.0K |
| 11:18 |
24,723.25 |
24,723.25 |
24,716.56 |
24,716.56 |
0.0K |
| 11:19 |
24,715.39 |
24,715.39 |
24,710.60 |
24,711.36 |
0.0K |
| 11:20 |
24,711.20 |
24,711.20 |
24,699.17 |
24,699.17 |
0.0K |
| 11:21 |
24,701.71 |
24,705.11 |
24,699.71 |
24,705.11 |
0.0K |
| 11:22 |
24,703.72 |
24,714.78 |
24,703.72 |
24,714.78 |
0.0K |
| 11:23 |
24,715.51 |
24,715.51 |
24,713.12 |
24,714.49 |
0.0K |
| 11:24 |
24,717.32 |
24,719.06 |
24,717.32 |
24,718.87 |
0.0K |
| 11:25 |
24,719.06 |
24,722.01 |
24,719.06 |
24,722.01 |
0.0K |
| 11:26 |
24,726.57 |
24,726.57 |
24,722.79 |
24,723.75 |
0.0K |
| 11:27 |
24,727.00 |
24,733.35 |
24,727.00 |
24,733.35 |
0.0K |
| 11:28 |
24,735.44 |
24,737.76 |
24,735.44 |
24,737.76 |
0.0K |
| 11:29 |
24,734.06 |
24,734.64 |
24,733.23 |
24,734.64 |
0.0K |
| 11:30 |
24,735.71 |
24,735.71 |
24,727.01 |
24,727.01 |
0.0K |
| 11:31 |
24,725.82 |
24,725.82 |
24,723.92 |
24,724.91 |
0.0K |
| 11:32 |
24,726.12 |
24,726.12 |
24,724.22 |
24,724.93 |
0.0K |
| 11:33 |
24,725.05 |
24,725.05 |
24,722.20 |
24,723.93 |
0.0K |
| 11:34 |
24,724.66 |
24,724.78 |
24,724.31 |
24,724.47 |
0.0K |
| 11:35 |
24,726.52 |
24,729.20 |
24,726.52 |
24,729.20 |
0.0K |
| 11:36 |
24,729.26 |
24,729.26 |
24,724.44 |
24,724.44 |
0.0K |
| 11:37 |
24,725.05 |
24,727.82 |
24,725.05 |
24,727.82 |
0.0K |
| 11:38 |
24,723.25 |
24,728.75 |
24,723.25 |
24,728.75 |
0.0K |
| 11:39 |
24,730.02 |
24,730.93 |
24,730.02 |
24,730.35 |
0.0K |
| 11:40 |
24,731.49 |
24,731.49 |
24,729.26 |
24,729.72 |
0.0K |
| 11:41 |
24,729.15 |
24,730.01 |
24,729.15 |
24,730.01 |
0.0K |
| 11:42 |
24,729.24 |
24,729.56 |
24,728.45 |
24,729.56 |
0.0K |
| 11:43 |
24,729.68 |
24,729.68 |
24,724.38 |
24,724.38 |
0.0K |
| 11:44 |
24,721.44 |
24,721.47 |
24,718.65 |
24,718.65 |
0.0K |
| 11:45 |
24,717.46 |
24,717.76 |
24,716.99 |
24,717.76 |
0.0K |
| 11:46 |
24,719.18 |
24,719.18 |
24,711.41 |
24,711.41 |
0.0K |
| 11:47 |
24,708.96 |
24,708.96 |
24,705.47 |
24,705.47 |
0.0K |
| 11:48 |
24,705.53 |
24,713.82 |
24,705.53 |
24,711.29 |
0.0K |
| 11:49 |
24,711.01 |
24,714.20 |
24,711.01 |
24,713.18 |
0.0K |
| 11:50 |
24,712.53 |
24,712.53 |
24,709.11 |
24,709.96 |
0.0K |
| 11:51 |
24,710.57 |
24,717.83 |
24,710.57 |
24,717.83 |
0.0K |
| 11:52 |
24,721.85 |
24,721.85 |
24,720.04 |
24,720.04 |
0.0K |
| 11:53 |
24,721.54 |
24,724.61 |
24,721.54 |
24,724.61 |
0.0K |
| 11:54 |
24,723.82 |
24,727.11 |
24,723.14 |
24,727.11 |
0.0K |
| 11:55 |
24,727.01 |
24,730.39 |
24,727.01 |
24,729.80 |
0.0K |
| 11:56 |
24,729.73 |
24,731.35 |
24,729.73 |
24,731.35 |
0.0K |
| 11:57 |
24,731.28 |
24,732.18 |
24,730.74 |
24,731.06 |
0.0K |
| 11:58 |
24,730.70 |
24,734.99 |
24,730.70 |
24,734.99 |
0.0K |
| 11:59 |
24,735.86 |
24,736.55 |
24,735.27 |
24,735.27 |
0.0K |
| 12:00 |
24,735.83 |
24,737.36 |
24,735.83 |
24,736.92 |
0.0K |
| 12:01 |
24,734.74 |
24,736.73 |
24,734.74 |
24,736.73 |
0.0K |
| 12:02 |
24,738.89 |
24,740.69 |
24,738.10 |
24,738.10 |
0.0K |
| 12:03 |
24,736.72 |
24,736.72 |
24,734.46 |
24,735.29 |
0.0K |
| 12:04 |
24,736.79 |
24,738.40 |
24,736.26 |
24,736.26 |
0.0K |
| 12:05 |
24,733.08 |
24,733.08 |
24,731.44 |
24,731.68 |
0.0K |
| 12:06 |
24,731.05 |
24,732.57 |
24,731.05 |
24,732.30 |
0.0K |
| 12:07 |
24,733.09 |
24,733.09 |
24,728.74 |
24,728.77 |
0.0K |
| 12:08 |
24,728.92 |
24,728.92 |
24,723.19 |
24,724.83 |
0.0K |
| 12:09 |
24,725.64 |
24,725.64 |
24,722.30 |
24,722.30 |
0.0K |
| 12:10 |
24,721.66 |
24,721.66 |
24,716.82 |
24,720.52 |
0.0K |
| 12:11 |
24,721.97 |
24,722.43 |
24,720.12 |
24,720.12 |
0.0K |
| 12:12 |
24,720.07 |
24,720.07 |
24,716.07 |
24,718.33 |
0.0K |
| 12:13 |
24,713.01 |
24,713.01 |
24,710.28 |
24,712.41 |
0.0K |
| 12:14 |
24,711.66 |
24,715.89 |
24,711.66 |
24,715.29 |
0.0K |
| 12:15 |
24,715.46 |
24,715.46 |
24,712.93 |
24,714.38 |
0.0K |
| 12:16 |
24,717.01 |
24,718.77 |
24,717.01 |
24,717.94 |
0.0K |
| 12:17 |
24,717.52 |
24,717.52 |
24,711.90 |
24,711.90 |
0.0K |
| 12:18 |
24,711.09 |
24,711.09 |
24,703.70 |
24,703.83 |
0.0K |
| 12:19 |
24,704.84 |
24,709.85 |
24,704.41 |
24,709.85 |
0.0K |
| 12:20 |
24,711.26 |
24,713.96 |
24,711.26 |
24,713.96 |
0.0K |
| 12:21 |
24,711.20 |
24,716.17 |
24,710.23 |
24,716.17 |
0.0K |
| 12:22 |
24,714.55 |
24,714.55 |
24,707.45 |
24,707.45 |
0.0K |
| 12:23 |
24,707.93 |
24,708.91 |
24,706.59 |
24,706.59 |
0.0K |
| 12:24 |
24,705.18 |
24,706.28 |
24,704.64 |
24,706.28 |
0.0K |
| 12:25 |
24,708.37 |
24,712.21 |
24,708.37 |
24,712.21 |
0.0K |
| 12:26 |
24,715.60 |
24,715.60 |
24,712.94 |
24,713.33 |
0.0K |
| 12:27 |
24,713.24 |
24,713.24 |
24,709.91 |
24,710.10 |
0.0K |
| 12:28 |
24,713.53 |
24,716.12 |
24,710.66 |
24,710.66 |
0.0K |
| 12:29 |
24,707.31 |
24,707.31 |
24,705.95 |
24,705.95 |
0.0K |
| 12:30 |
24,705.11 |
24,711.08 |
24,702.89 |
24,711.08 |
0.0K |
| 12:31 |
24,707.95 |
24,707.95 |
24,705.15 |
24,705.32 |
0.0K |
| 12:32 |
24,707.33 |
24,710.04 |
24,707.33 |
24,708.46 |
0.0K |
| 12:33 |
24,707.44 |
24,707.67 |
24,706.53 |
24,707.67 |
0.0K |
| 12:34 |
24,704.77 |
24,704.77 |
24,704.47 |
24,704.47 |
0.0K |
| 12:35 |
24,704.62 |
24,705.96 |
24,703.75 |
24,705.96 |
0.0K |
| 12:36 |
24,706.28 |
24,709.45 |
24,706.28 |
24,708.70 |
0.0K |
| 12:37 |
24,706.29 |
24,706.29 |
24,704.85 |
24,705.23 |
0.0K |
| 12:38 |
24,701.21 |
24,701.21 |
24,699.63 |
24,699.85 |
0.0K |
| 12:39 |
24,698.53 |
24,698.53 |
24,690.98 |
24,692.80 |
0.0K |
| 12:40 |
24,694.30 |
24,694.30 |
24,691.02 |
24,693.48 |
0.0K |
| 12:41 |
24,692.35 |
24,695.07 |
24,692.35 |
24,693.91 |
0.0K |
| 12:42 |
24,696.33 |
24,696.33 |
24,686.78 |
24,686.78 |
0.0K |
| 12:43 |
24,685.09 |
24,685.09 |
24,671.79 |
24,673.16 |
0.0K |
| 12:44 |
24,673.89 |
24,676.91 |
24,673.89 |
24,676.40 |
0.0K |
| 12:45 |
24,677.07 |
24,677.07 |
24,665.37 |
24,671.42 |
0.0K |
| 12:46 |
24,671.77 |
24,673.72 |
24,670.63 |
24,673.72 |
0.0K |
| 12:47 |
24,673.47 |
24,675.10 |
24,673.14 |
24,674.47 |
0.0K |
| 12:48 |
24,675.58 |
24,683.23 |
24,675.58 |
24,683.23 |
0.0K |
| 12:49 |
24,684.35 |
24,685.07 |
24,684.35 |
24,684.69 |
0.0K |
| 12:50 |
24,683.14 |
24,683.14 |
24,680.68 |
24,681.69 |
0.0K |
| 12:51 |
24,681.48 |
24,681.56 |
24,679.57 |
24,681.56 |
0.0K |
| 12:52 |
24,682.62 |
24,683.23 |
24,682.62 |
24,682.77 |
0.0K |
| 12:53 |
24,685.17 |
24,690.14 |
24,685.17 |
24,690.14 |
0.0K |
| 12:54 |
24,691.40 |
24,691.40 |
24,689.89 |
24,690.83 |
0.0K |
| 12:55 |
24,692.67 |
24,692.67 |
24,690.75 |
24,691.46 |
0.0K |
| 12:56 |
24,688.59 |
24,688.59 |
24,687.17 |
24,687.70 |
0.0K |
| 12:57 |
24,685.18 |
24,688.39 |
24,685.18 |
24,688.39 |
0.0K |
| 12:58 |
24,686.94 |
24,688.85 |
24,686.82 |
24,688.85 |
0.0K |
| 12:59 |
24,688.19 |
24,689.59 |
24,688.19 |
24,689.23 |
0.0K |
| 13:00 |
24,689.71 |
24,693.44 |
24,689.63 |
24,689.63 |
0.0K |
| 13:01 |
24,690.49 |
24,692.62 |
24,690.49 |
24,692.62 |
0.0K |
| 13:02 |
24,691.31 |
24,691.31 |
24,688.67 |
24,688.67 |
0.0K |
| 13:03 |
24,686.26 |
24,686.26 |
24,682.03 |
24,682.03 |
0.0K |
| 13:04 |
24,682.09 |
24,682.51 |
24,681.05 |
24,681.05 |
0.0K |
| 13:05 |
24,679.49 |
24,680.66 |
24,679.49 |
24,680.43 |
0.0K |
| 13:06 |
24,681.22 |
24,681.64 |
24,680.91 |
24,681.16 |
0.0K |
| 13:07 |
24,681.07 |
24,681.07 |
24,679.31 |
24,679.37 |
0.0K |
| 13:08 |
24,679.31 |
24,687.07 |
24,679.31 |
24,687.07 |
0.0K |
| 13:09 |
24,687.56 |
24,688.70 |
24,687.40 |
24,688.70 |
0.0K |
| 13:10 |
24,689.87 |
24,690.21 |
24,689.50 |
24,689.50 |
0.0K |
| 13:11 |
24,689.60 |
24,690.42 |
24,688.40 |
24,690.42 |
0.0K |
| 13:12 |
24,690.07 |
24,690.07 |
24,681.34 |
24,681.57 |
0.0K |
| 13:13 |
24,680.40 |
24,682.38 |
24,680.40 |
24,682.38 |
0.0K |
| 13:14 |
24,682.14 |
24,682.14 |
24,678.56 |
24,678.95 |
0.0K |
| 13:15 |
24,678.50 |
24,678.50 |
24,673.62 |
24,673.62 |
0.0K |
| 13:16 |
24,669.77 |
24,669.96 |
24,667.02 |
24,667.02 |
0.0K |
| 13:17 |
24,667.15 |
24,667.32 |
24,666.08 |
24,666.08 |
0.0K |
| 13:18 |
24,663.15 |
24,664.06 |
24,661.59 |
24,662.30 |
0.0K |
| 13:19 |
24,663.80 |
24,663.95 |
24,662.71 |
24,663.38 |
0.0K |
| 13:20 |
24,665.32 |
24,665.32 |
24,664.02 |
24,664.26 |
0.0K |
| 13:21 |
24,665.06 |
24,666.45 |
24,665.03 |
24,665.03 |
0.0K |
| 13:22 |
24,663.79 |
24,666.27 |
24,663.79 |
24,666.27 |
0.0K |
| 13:23 |
24,667.69 |
24,669.39 |
24,667.69 |
24,668.39 |
0.0K |
| 13:24 |
24,667.59 |
24,667.59 |
24,661.83 |
24,661.83 |
0.0K |
| 13:25 |
24,662.18 |
24,662.18 |
24,658.73 |
24,659.95 |
0.0K |
| 13:26 |
24,658.92 |
24,660.23 |
24,655.76 |
24,655.76 |
0.0K |
| 13:27 |
24,656.06 |
24,657.38 |
24,655.96 |
24,656.53 |
0.0K |
| 13:28 |
24,657.72 |
24,660.22 |
24,657.72 |
24,657.92 |
0.0K |
| 13:29 |
24,657.47 |
24,657.47 |
24,656.86 |
24,657.37 |
0.0K |
| 13:30 |
24,654.87 |
24,661.68 |
24,654.87 |
24,661.68 |
0.0K |
| 13:31 |
24,661.90 |
24,662.70 |
24,660.04 |
24,662.70 |
0.0K |
| 13:32 |
24,663.58 |
24,664.56 |
24,659.64 |
24,659.64 |
0.0K |
| 13:33 |
24,662.18 |
24,668.05 |
24,662.18 |
24,668.05 |
0.0K |
| 13:34 |
24,667.73 |
24,668.83 |
24,667.73 |
24,668.83 |
0.0K |
| 13:35 |
24,666.99 |
24,666.99 |
24,663.22 |
24,663.77 |
0.0K |
| 13:36 |
24,664.93 |
24,666.46 |
24,664.93 |
24,666.46 |
0.0K |
| 13:37 |
24,666.81 |
24,668.25 |
24,666.03 |
24,666.73 |
0.0K |
| 13:38 |
24,667.29 |
24,668.29 |
24,667.29 |
24,668.13 |
0.0K |
| 13:39 |
24,668.45 |
24,668.45 |
24,663.57 |
24,663.57 |
0.0K |
| 13:40 |
24,664.82 |
24,664.82 |
24,663.24 |
24,663.24 |
0.0K |
| 13:41 |
24,665.51 |
24,667.24 |
24,665.07 |
24,667.24 |
0.0K |
| 13:42 |
24,667.13 |
24,672.14 |
24,667.13 |
24,672.14 |
0.0K |
| 13:43 |
24,672.01 |
24,672.05 |
24,665.25 |
24,665.25 |
0.0K |
| 13:44 |
24,664.46 |
24,668.77 |
24,664.46 |
24,668.77 |
0.0K |
| 13:45 |
24,669.87 |
24,675.84 |
24,669.87 |
24,675.84 |
0.0K |
| 13:46 |
24,673.79 |
24,674.54 |
24,670.95 |
24,670.95 |
0.0K |
| 13:47 |
24,671.26 |
24,674.88 |
24,671.26 |
24,674.88 |
0.0K |
| 13:48 |
24,674.95 |
24,674.95 |
24,673.95 |
24,674.88 |
0.0K |
| 13:49 |
24,673.82 |
24,674.07 |
24,672.23 |
24,672.23 |
0.0K |
| 13:50 |
24,677.36 |
24,683.86 |
24,677.36 |
24,683.86 |
0.0K |
| 13:51 |
24,683.23 |
24,685.86 |
24,683.23 |
24,685.86 |
0.0K |
| 13:52 |
24,684.95 |
24,686.22 |
24,684.63 |
24,686.22 |
0.0K |
| 13:53 |
24,686.92 |
24,689.06 |
24,686.92 |
24,689.06 |
0.0K |
| 13:54 |
24,690.41 |
24,690.41 |
24,687.68 |
24,689.08 |
0.0K |
| 13:55 |
24,690.97 |
24,692.63 |
24,690.97 |
24,692.58 |
0.0K |
| 13:56 |
24,692.63 |
24,692.63 |
24,690.78 |
24,690.98 |
0.0K |
| 13:57 |
24,690.76 |
24,691.80 |
24,690.76 |
24,691.80 |
0.0K |
| 13:58 |
24,694.01 |
24,695.09 |
24,693.77 |
24,695.09 |
0.0K |
| 13:59 |
24,695.84 |
24,696.22 |
24,693.58 |
24,696.22 |
0.0K |
| 14:00 |
24,695.15 |
24,695.44 |
24,693.69 |
24,694.80 |
0.0K |
| 14:01 |
24,694.11 |
24,696.59 |
24,694.11 |
24,696.59 |
0.0K |
| 14:02 |
24,697.18 |
24,698.73 |
24,697.18 |
24,698.33 |
0.0K |
| 14:03 |
24,697.43 |
24,697.43 |
24,693.85 |
24,694.38 |
0.0K |
| 14:04 |
24,693.70 |
24,693.70 |
24,691.40 |
24,691.40 |
0.0K |
| 14:05 |
24,691.49 |
24,691.49 |
24,689.94 |
24,689.94 |
0.0K |
| 14:06 |
24,685.86 |
24,687.27 |
24,685.61 |
24,685.61 |
0.0K |
| 14:07 |
24,684.00 |
24,684.30 |
24,682.30 |
24,682.30 |
0.0K |
| 14:08 |
24,681.00 |
24,681.55 |
24,680.92 |
24,680.92 |
0.0K |
| 14:09 |
24,680.74 |
24,681.07 |
24,680.63 |
24,680.63 |
0.0K |
| 14:10 |
24,680.43 |
24,680.43 |
24,679.10 |
24,679.10 |
0.0K |
| 14:11 |
24,678.85 |
24,678.96 |
24,677.91 |
24,678.72 |
0.0K |
| 14:12 |
24,677.55 |
24,678.25 |
24,677.55 |
24,678.25 |
0.0K |
| 14:13 |
24,678.19 |
24,681.44 |
24,677.99 |
24,681.44 |
0.0K |
| 14:14 |
24,681.16 |
24,681.16 |
24,679.57 |
24,679.86 |
0.0K |
| 14:15 |
24,679.67 |
24,680.00 |
24,679.30 |
24,679.30 |
0.0K |
| 14:16 |
24,680.05 |
24,680.17 |
24,678.55 |
24,678.55 |
0.0K |
| 14:17 |
24,676.49 |
24,676.76 |
24,676.43 |
24,676.43 |
0.0K |
| 14:18 |
24,675.10 |
24,675.10 |
24,671.63 |
24,672.09 |
0.0K |
| 14:19 |
24,674.61 |
24,674.61 |
24,673.81 |
24,673.81 |
0.0K |
| 14:20 |
24,671.74 |
24,671.74 |
24,667.42 |
24,667.50 |
0.0K |
| 14:21 |
24,668.95 |
24,668.95 |
24,665.84 |
24,665.84 |
0.0K |
| 14:22 |
24,666.24 |
24,666.93 |
24,666.24 |
24,666.86 |
0.0K |
| 14:23 |
24,668.92 |
24,670.52 |
24,668.92 |
24,670.52 |
0.0K |
| 14:24 |
24,669.63 |
24,671.54 |
24,669.63 |
24,671.54 |
0.0K |
| 14:25 |
24,672.42 |
24,672.42 |
24,671.45 |
24,671.95 |
0.0K |
| 14:26 |
24,672.18 |
24,672.57 |
24,671.90 |
24,672.08 |
0.0K |
| 14:27 |
24,672.15 |
24,674.09 |
24,666.28 |
24,666.28 |
0.0K |
| 14:28 |
24,667.06 |
24,667.06 |
24,665.71 |
24,666.12 |
0.0K |
| 14:29 |
24,665.67 |
24,668.87 |
24,665.67 |
24,668.87 |
0.0K |
| 14:30 |
24,668.25 |
24,668.25 |
24,664.26 |
24,664.97 |
0.0K |
| 14:31 |
24,665.25 |
24,665.25 |
24,653.32 |
24,653.32 |
0.0K |
| 14:32 |
24,652.57 |
24,652.57 |
24,651.35 |
24,652.06 |
0.0K |
| 14:33 |
24,653.00 |
24,654.30 |
24,652.43 |
24,654.30 |
0.0K |
| 14:34 |
24,653.37 |
24,655.15 |
24,653.17 |
24,655.15 |
0.0K |
| 14:35 |
24,655.35 |
24,657.66 |
24,655.35 |
24,657.66 |
0.0K |
| 14:36 |
24,657.94 |
24,661.59 |
24,657.94 |
24,661.59 |
0.0K |
| 14:37 |
24,662.40 |
24,666.35 |
24,662.40 |
24,666.35 |
0.0K |
| 14:38 |
24,666.75 |
24,666.75 |
24,664.53 |
24,664.53 |
0.0K |
| 14:39 |
24,663.94 |
24,663.94 |
24,661.27 |
24,661.27 |
0.0K |
| 14:40 |
24,661.43 |
24,662.52 |
24,661.09 |
24,661.09 |
0.0K |
| 14:41 |
24,659.92 |
24,661.03 |
24,659.92 |
24,661.03 |
0.0K |
| 14:42 |
24,660.88 |
24,660.88 |
24,658.91 |
24,659.14 |
0.0K |
| 14:43 |
24,659.34 |
24,661.21 |
24,659.34 |
24,661.21 |
0.0K |
| 14:44 |
24,660.97 |
24,660.97 |
24,655.82 |
24,655.82 |
0.0K |
| 14:45 |
24,657.71 |
24,661.17 |
24,657.71 |
24,661.17 |
0.0K |
| 14:46 |
24,659.70 |
24,659.70 |
24,658.79 |
24,658.79 |
0.0K |
| 14:47 |
24,659.24 |
24,659.45 |
24,658.21 |
24,658.32 |
0.0K |
| 14:48 |
24,658.06 |
24,658.06 |
24,655.47 |
24,655.47 |
0.0K |
| 14:49 |
24,654.43 |
24,655.59 |
24,653.63 |
24,655.59 |
0.0K |
| 14:50 |
24,655.52 |
24,655.87 |
24,655.10 |
24,655.87 |
0.0K |
| 14:51 |
24,657.51 |
24,657.92 |
24,655.86 |
24,655.86 |
0.0K |
| 14:52 |
24,654.75 |
24,654.75 |
24,653.70 |
24,654.56 |
0.0K |
| 14:53 |
24,654.40 |
24,654.40 |
24,647.84 |
24,647.84 |
0.0K |
| 14:54 |
24,646.29 |
24,647.93 |
24,646.29 |
24,647.93 |
0.0K |
| 14:55 |
24,648.67 |
24,654.96 |
24,648.67 |
24,650.03 |
0.0K |
| 14:56 |
24,647.65 |
24,647.71 |
24,644.27 |
24,644.27 |
0.0K |
| 14:57 |
24,643.46 |
24,648.48 |
24,643.46 |
24,648.48 |
0.0K |
| 14:58 |
24,650.31 |
24,652.11 |
24,650.31 |
24,651.44 |
0.0K |
| 14:59 |
24,652.33 |
24,652.33 |
24,651.69 |
24,651.92 |
0.0K |
| 15:00 |
24,647.71 |
24,647.71 |
24,644.50 |
24,644.50 |
0.0K |
| 15:01 |
24,644.78 |
24,647.27 |
24,644.78 |
24,646.77 |
0.0K |
| 15:02 |
24,646.46 |
24,647.70 |
24,646.10 |
24,647.70 |
0.0K |
| 15:03 |
24,648.19 |
24,650.44 |
24,648.19 |
24,649.94 |
0.0K |
| 15:04 |
24,648.48 |
24,650.91 |
24,648.48 |
24,650.66 |
0.0K |
| 15:05 |
24,650.50 |
24,652.29 |
24,649.57 |
24,652.29 |
0.0K |
| 15:06 |
24,652.85 |
24,652.85 |
24,651.94 |
24,651.94 |
0.0K |
| 15:07 |
24,649.56 |
24,649.56 |
24,643.19 |
24,643.19 |
0.0K |
| 15:08 |
24,643.30 |
24,644.66 |
24,643.30 |
24,644.21 |
0.0K |
| 15:09 |
24,643.47 |
24,643.47 |
24,638.43 |
24,638.43 |
0.0K |
| 15:10 |
24,638.30 |
24,638.74 |
24,635.12 |
24,635.12 |
0.0K |
| 15:11 |
24,635.40 |
24,635.40 |
24,629.60 |
24,629.60 |
0.0K |
| 15:12 |
24,629.00 |
24,629.00 |
24,626.29 |
24,626.29 |
0.0K |
| 15:13 |
24,627.27 |
24,627.44 |
24,625.95 |
24,625.95 |
0.0K |
| 15:14 |
24,627.44 |
24,630.50 |
24,627.44 |
24,630.50 |
0.0K |
| 15:15 |
24,630.23 |
24,634.12 |
24,630.23 |
24,634.12 |
0.0K |
| 15:16 |
24,634.98 |
24,636.56 |
24,634.98 |
24,636.56 |
0.0K |
| 15:17 |
24,638.89 |
24,641.57 |
24,638.89 |
24,640.82 |
0.0K |
| 15:18 |
24,641.79 |
24,644.09 |
24,641.11 |
24,644.09 |
0.0K |
| 15:19 |
24,641.44 |
24,641.80 |
24,641.44 |
24,641.77 |
0.0K |
| 15:20 |
24,644.17 |
24,645.19 |
24,642.34 |
24,642.34 |
0.0K |
| 15:21 |
24,643.12 |
24,643.22 |
24,642.36 |
24,642.72 |
0.0K |
| 15:22 |
24,640.80 |
24,640.80 |
24,638.88 |
24,640.36 |
0.0K |
| 15:23 |
24,641.70 |
24,644.92 |
24,641.70 |
24,642.20 |
0.0K |
| 15:24 |
24,642.31 |
24,642.31 |
24,636.17 |
24,636.17 |
0.0K |
| 15:25 |
24,633.88 |
24,635.93 |
24,633.88 |
24,635.93 |
0.0K |
| 15:26 |
24,635.45 |
24,635.45 |
24,627.51 |
24,627.51 |
0.0K |
| 15:27 |
24,625.65 |
24,628.24 |
24,624.82 |
24,626.67 |
0.0K |
| 15:28 |
24,626.05 |
24,626.58 |
24,625.79 |
24,626.03 |
0.0K |
| 15:29 |
24,625.58 |
24,627.12 |
24,625.58 |
24,626.91 |
0.0K |
| 15:30 |
24,626.23 |
24,626.23 |
24,622.47 |
24,622.91 |
0.0K |
| 15:31 |
24,622.05 |
24,623.70 |
24,621.99 |
24,621.99 |
0.0K |
| 15:32 |
24,621.36 |
24,622.36 |
24,621.36 |
24,621.75 |
0.0K |
| 15:33 |
24,618.90 |
24,623.51 |
24,618.90 |
24,623.51 |
0.0K |
| 15:34 |
24,623.61 |
24,626.26 |
24,623.61 |
24,625.88 |
0.0K |
| 15:35 |
24,626.94 |
24,626.94 |
24,622.14 |
24,622.55 |
0.0K |
| 15:36 |
24,621.66 |
24,627.66 |
24,619.04 |
24,627.66 |
0.0K |
| 15:37 |
24,628.15 |
24,628.15 |
24,621.34 |
24,621.34 |
0.0K |
| 15:38 |
24,620.44 |
24,623.14 |
24,620.44 |
24,623.14 |
0.0K |
| 15:39 |
24,621.76 |
24,628.39 |
24,621.76 |
24,628.39 |
0.0K |
| 15:40 |
24,626.45 |
24,627.19 |
24,620.40 |
24,620.40 |
0.0K |
| 15:41 |
24,619.66 |
24,620.97 |
24,618.06 |
24,618.06 |
0.0K |
| 15:42 |
24,619.82 |
24,621.22 |
24,618.53 |
24,621.22 |
0.0K |
| 15:43 |
24,619.37 |
24,619.37 |
24,615.11 |
24,615.11 |
0.0K |
| 15:44 |
24,610.70 |
24,612.60 |
24,610.70 |
24,612.60 |
0.0K |
| 15:45 |
24,611.86 |
24,611.94 |
24,611.51 |
24,611.93 |
0.0K |
| 15:46 |
24,612.65 |
24,612.65 |
24,611.71 |
24,611.71 |
0.0K |
| 15:47 |
24,613.11 |
24,613.81 |
24,610.01 |
24,610.01 |
0.0K |
| 15:48 |
24,611.17 |
24,613.85 |
24,609.75 |
24,609.75 |
0.0K |
| 15:49 |
24,611.71 |
24,614.24 |
24,611.71 |
24,614.24 |
0.0K |
| 15:50 |
24,623.88 |
24,624.15 |
24,622.97 |
24,624.15 |
0.0K |
| 15:51 |
24,622.54 |
24,625.18 |
24,622.54 |
24,625.18 |
0.0K |
| 15:52 |
24,626.36 |
24,626.36 |
24,622.27 |
24,624.48 |
0.0K |
| 15:53 |
24,625.20 |
24,631.25 |
24,625.20 |
24,627.49 |
0.0K |
| 15:54 |
24,629.57 |
24,629.57 |
24,625.80 |
24,625.80 |
0.0K |
| 15:55 |
24,625.85 |
24,627.98 |
24,625.85 |
24,626.11 |
0.0K |
| 15:56 |
24,623.06 |
24,627.99 |
24,623.06 |
24,627.99 |
0.0K |
| 15:57 |
24,627.48 |
24,627.48 |
24,623.69 |
24,624.08 |
0.0K |
| 15:58 |
24,623.98 |
24,623.98 |
24,618.49 |
24,621.67 |
0.0K |
| 15:59 |
24,624.31 |
24,624.31 |
24,617.91 |
24,617.91 |
0.0K |
| 16:00 |
24,622.30 |
24,622.30 |
24,622.30 |
24,622.30 |
0.0K |
| 16:01 |
24,622.30 |
24,622.30 |
24,622.30 |
24,622.30 |
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
|