| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,716.50 |
24,716.50 |
24,648.71 |
24,648.71 |
0.0K |
| 09:31 |
24,662.61 |
24,664.08 |
24,660.38 |
24,661.39 |
0.0K |
| 09:32 |
24,657.95 |
24,680.10 |
24,657.95 |
24,680.10 |
0.0K |
| 09:33 |
24,678.25 |
24,689.74 |
24,678.25 |
24,689.74 |
0.0K |
| 09:34 |
24,684.65 |
24,684.65 |
24,666.95 |
24,666.95 |
0.0K |
| 09:35 |
24,665.65 |
24,665.65 |
24,654.00 |
24,654.00 |
0.0K |
| 09:36 |
24,650.09 |
24,650.09 |
24,628.84 |
24,628.84 |
0.0K |
| 09:37 |
24,624.89 |
24,628.79 |
24,624.70 |
24,624.70 |
0.0K |
| 09:38 |
24,632.58 |
24,641.71 |
24,632.58 |
24,639.48 |
0.0K |
| 09:39 |
24,639.54 |
24,643.96 |
24,627.73 |
24,627.73 |
0.0K |
| 09:40 |
24,627.69 |
24,631.30 |
24,626.38 |
24,626.38 |
0.0K |
| 09:41 |
24,630.79 |
24,639.17 |
24,630.79 |
24,639.17 |
0.0K |
| 09:42 |
24,644.11 |
24,647.87 |
24,634.62 |
24,635.72 |
0.0K |
| 09:43 |
24,638.40 |
24,644.48 |
24,638.40 |
24,644.48 |
0.0K |
| 09:44 |
24,634.69 |
24,642.27 |
24,634.69 |
24,642.13 |
0.0K |
| 09:45 |
24,648.85 |
24,653.07 |
24,642.53 |
24,642.53 |
0.0K |
| 09:46 |
24,645.85 |
24,655.79 |
24,645.85 |
24,655.79 |
0.0K |
| 09:47 |
24,652.12 |
24,653.31 |
24,651.95 |
24,653.31 |
0.0K |
| 09:48 |
24,654.99 |
24,655.74 |
24,654.11 |
24,654.11 |
0.0K |
| 09:49 |
24,650.85 |
24,650.85 |
24,638.67 |
24,638.67 |
0.0K |
| 09:50 |
24,635.82 |
24,635.82 |
24,617.17 |
24,617.17 |
0.0K |
| 09:51 |
24,610.94 |
24,610.94 |
24,602.15 |
24,603.14 |
0.0K |
| 09:52 |
24,600.61 |
24,600.61 |
24,600.39 |
24,600.40 |
0.0K |
| 09:53 |
24,604.71 |
24,615.86 |
24,604.71 |
24,615.86 |
0.0K |
| 09:54 |
24,613.22 |
24,613.22 |
24,610.17 |
24,610.59 |
0.0K |
| 09:55 |
24,611.18 |
24,611.18 |
24,602.02 |
24,602.02 |
0.0K |
| 09:56 |
24,593.05 |
24,593.05 |
24,589.26 |
24,589.26 |
0.0K |
| 09:57 |
24,583.26 |
24,583.26 |
24,579.85 |
24,579.85 |
0.0K |
| 09:58 |
24,584.58 |
24,592.10 |
24,584.58 |
24,592.10 |
0.0K |
| 09:59 |
24,596.22 |
24,596.22 |
24,581.88 |
24,581.88 |
0.0K |
| 10:00 |
24,554.45 |
24,574.74 |
24,554.45 |
24,574.74 |
0.0K |
| 10:01 |
24,576.47 |
24,576.47 |
24,571.18 |
24,575.69 |
0.0K |
| 10:02 |
24,586.02 |
24,592.98 |
24,586.02 |
24,586.21 |
0.0K |
| 10:03 |
24,585.70 |
24,586.28 |
24,585.54 |
24,586.28 |
0.0K |
| 10:04 |
24,583.45 |
24,594.02 |
24,583.45 |
24,587.34 |
0.0K |
| 10:05 |
24,582.00 |
24,583.89 |
24,582.00 |
24,582.10 |
0.0K |
| 10:06 |
24,581.87 |
24,584.63 |
24,567.51 |
24,567.51 |
0.0K |
| 10:07 |
24,567.63 |
24,569.26 |
24,567.61 |
24,569.26 |
0.0K |
| 10:08 |
24,564.71 |
24,573.85 |
24,564.71 |
24,573.85 |
0.0K |
| 10:09 |
24,577.90 |
24,585.21 |
24,577.90 |
24,585.21 |
0.0K |
| 10:10 |
24,589.99 |
24,595.39 |
24,589.99 |
24,590.17 |
0.0K |
| 10:11 |
24,590.33 |
24,590.33 |
24,586.34 |
24,588.07 |
0.0K |
| 10:12 |
24,587.31 |
24,587.31 |
24,581.90 |
24,584.38 |
0.0K |
| 10:13 |
24,590.50 |
24,595.13 |
24,590.50 |
24,595.13 |
0.0K |
| 10:14 |
24,591.40 |
24,592.03 |
24,590.84 |
24,590.84 |
0.0K |
| 10:15 |
24,592.15 |
24,593.18 |
24,590.36 |
24,590.36 |
0.0K |
| 10:16 |
24,592.04 |
24,597.78 |
24,592.04 |
24,597.78 |
0.0K |
| 10:17 |
24,599.17 |
24,599.17 |
24,595.60 |
24,598.76 |
0.0K |
| 10:18 |
24,598.89 |
24,598.89 |
24,594.11 |
24,594.11 |
0.0K |
| 10:19 |
24,592.32 |
24,592.54 |
24,589.02 |
24,589.02 |
0.0K |
| 10:20 |
24,586.71 |
24,589.43 |
24,586.48 |
24,589.43 |
0.0K |
| 10:21 |
24,591.98 |
24,591.98 |
24,578.68 |
24,578.68 |
0.0K |
| 10:22 |
24,578.39 |
24,579.97 |
24,578.23 |
24,579.53 |
0.0K |
| 10:23 |
24,580.68 |
24,582.17 |
24,576.86 |
24,576.86 |
0.0K |
| 10:24 |
24,573.46 |
24,573.46 |
24,565.84 |
24,565.84 |
0.0K |
| 10:25 |
24,563.90 |
24,567.49 |
24,563.22 |
24,563.22 |
0.0K |
| 10:26 |
24,558.28 |
24,560.35 |
24,557.42 |
24,560.35 |
0.0K |
| 10:27 |
24,560.06 |
24,560.06 |
24,542.75 |
24,542.75 |
0.0K |
| 10:28 |
24,540.98 |
24,540.98 |
24,536.61 |
24,536.61 |
0.0K |
| 10:29 |
24,532.70 |
24,535.86 |
24,529.09 |
24,529.09 |
0.0K |
| 10:30 |
24,530.32 |
24,539.58 |
24,530.32 |
24,539.58 |
0.0K |
| 10:31 |
24,542.02 |
24,545.76 |
24,542.02 |
24,545.76 |
0.0K |
| 10:32 |
24,547.35 |
24,547.35 |
24,540.89 |
24,541.40 |
0.0K |
| 10:33 |
24,543.01 |
24,543.83 |
24,532.35 |
24,532.35 |
0.0K |
| 10:34 |
24,532.89 |
24,535.96 |
24,532.89 |
24,533.97 |
0.0K |
| 10:35 |
24,530.64 |
24,535.44 |
24,530.64 |
24,535.44 |
0.0K |
| 10:36 |
24,536.10 |
24,539.46 |
24,530.06 |
24,530.06 |
0.0K |
| 10:37 |
24,528.71 |
24,528.71 |
24,527.03 |
24,528.53 |
0.0K |
| 10:38 |
24,531.61 |
24,544.16 |
24,531.61 |
24,544.16 |
0.0K |
| 10:39 |
24,542.03 |
24,542.03 |
24,539.47 |
24,541.29 |
0.0K |
| 10:40 |
24,541.13 |
24,548.31 |
24,541.13 |
24,548.31 |
0.0K |
| 10:41 |
24,549.70 |
24,552.11 |
24,549.70 |
24,549.87 |
0.0K |
| 10:42 |
24,549.35 |
24,549.35 |
24,544.47 |
24,544.47 |
0.0K |
| 10:43 |
24,542.33 |
24,542.33 |
24,534.97 |
24,536.89 |
0.0K |
| 10:44 |
24,536.97 |
24,536.97 |
24,528.75 |
24,528.75 |
0.0K |
| 10:45 |
24,529.77 |
24,548.79 |
24,529.77 |
24,548.79 |
0.0K |
| 10:46 |
24,553.84 |
24,564.33 |
24,553.84 |
24,564.33 |
0.0K |
| 10:47 |
24,565.35 |
24,565.35 |
24,559.67 |
24,559.67 |
0.0K |
| 10:48 |
24,559.54 |
24,559.54 |
24,555.79 |
24,555.79 |
0.0K |
| 10:49 |
24,557.06 |
24,557.18 |
24,547.83 |
24,547.83 |
0.0K |
| 10:50 |
24,544.91 |
24,548.90 |
24,544.40 |
24,548.70 |
0.0K |
| 10:51 |
24,549.65 |
24,551.71 |
24,549.65 |
24,549.76 |
0.0K |
| 10:52 |
24,547.71 |
24,547.71 |
24,542.97 |
24,544.04 |
0.0K |
| 10:53 |
24,543.85 |
24,544.41 |
24,542.69 |
24,544.41 |
0.0K |
| 10:54 |
24,545.80 |
24,549.79 |
24,545.80 |
24,548.52 |
0.0K |
| 10:55 |
24,546.31 |
24,546.31 |
24,542.94 |
24,542.94 |
0.0K |
| 10:56 |
24,538.96 |
24,539.03 |
24,534.90 |
24,534.90 |
0.0K |
| 10:57 |
24,529.97 |
24,531.74 |
24,529.97 |
24,531.50 |
0.0K |
| 10:58 |
24,531.38 |
24,535.30 |
24,530.22 |
24,535.30 |
0.0K |
| 10:59 |
24,535.14 |
24,538.71 |
24,535.14 |
24,538.71 |
0.0K |
| 11:00 |
24,539.54 |
24,550.94 |
24,539.54 |
24,549.39 |
0.0K |
| 11:01 |
24,550.94 |
24,556.20 |
24,550.94 |
24,556.20 |
0.0K |
| 11:02 |
24,556.07 |
24,556.07 |
24,549.69 |
24,549.69 |
0.0K |
| 11:03 |
24,544.37 |
24,544.37 |
24,538.40 |
24,540.48 |
0.0K |
| 11:04 |
24,541.16 |
24,548.20 |
24,541.16 |
24,548.20 |
0.0K |
| 11:05 |
24,549.64 |
24,555.11 |
24,549.64 |
24,555.11 |
0.0K |
| 11:06 |
24,552.73 |
24,552.73 |
24,549.99 |
24,551.06 |
0.0K |
| 11:07 |
24,551.28 |
24,556.51 |
24,551.28 |
24,556.51 |
0.0K |
| 11:08 |
24,556.46 |
24,556.46 |
24,549.17 |
24,549.17 |
0.0K |
| 11:09 |
24,550.57 |
24,550.57 |
24,546.54 |
24,546.54 |
0.0K |
| 11:10 |
24,549.45 |
24,549.45 |
24,547.38 |
24,547.38 |
0.0K |
| 11:11 |
24,549.31 |
24,553.64 |
24,549.31 |
24,551.25 |
0.0K |
| 11:12 |
24,552.50 |
24,554.96 |
24,552.50 |
24,553.19 |
0.0K |
| 11:13 |
24,556.24 |
24,556.89 |
24,555.36 |
24,556.89 |
0.0K |
| 11:14 |
24,560.23 |
24,563.79 |
24,560.23 |
24,563.79 |
0.0K |
| 11:15 |
24,562.23 |
24,563.37 |
24,562.23 |
24,562.69 |
0.0K |
| 11:16 |
24,561.23 |
24,561.23 |
24,553.19 |
24,553.19 |
0.0K |
| 11:17 |
24,549.88 |
24,551.72 |
24,549.74 |
24,551.72 |
0.0K |
| 11:18 |
24,551.83 |
24,556.60 |
24,551.83 |
24,556.43 |
0.0K |
| 11:19 |
24,555.86 |
24,555.87 |
24,554.05 |
24,554.05 |
0.0K |
| 11:20 |
24,553.44 |
24,557.81 |
24,553.44 |
24,557.81 |
0.0K |
| 11:21 |
24,557.51 |
24,560.36 |
24,557.51 |
24,557.98 |
0.0K |
| 11:22 |
24,557.92 |
24,559.99 |
24,557.92 |
24,559.83 |
0.0K |
| 11:23 |
24,559.78 |
24,566.21 |
24,559.78 |
24,566.21 |
0.0K |
| 11:24 |
24,565.75 |
24,567.12 |
24,565.22 |
24,565.22 |
0.0K |
| 11:25 |
24,565.38 |
24,565.54 |
24,565.36 |
24,565.46 |
0.0K |
| 11:26 |
24,566.07 |
24,566.07 |
24,559.82 |
24,559.84 |
0.0K |
| 11:27 |
24,560.10 |
24,570.13 |
24,560.10 |
24,570.13 |
0.0K |
| 11:28 |
24,571.30 |
24,571.30 |
24,567.76 |
24,567.76 |
0.0K |
| 11:29 |
24,568.72 |
24,568.72 |
24,568.14 |
24,568.44 |
0.0K |
| 11:30 |
24,570.27 |
24,570.27 |
24,567.71 |
24,567.71 |
0.0K |
| 11:31 |
24,563.61 |
24,565.56 |
24,561.18 |
24,565.56 |
0.0K |
| 11:32 |
24,566.86 |
24,568.71 |
24,566.86 |
24,567.26 |
0.0K |
| 11:33 |
24,566.25 |
24,567.75 |
24,566.25 |
24,566.88 |
0.0K |
| 11:34 |
24,575.45 |
24,577.75 |
24,575.08 |
24,577.75 |
0.0K |
| 11:35 |
24,578.48 |
24,582.88 |
24,578.48 |
24,581.90 |
0.0K |
| 11:36 |
24,583.11 |
24,586.56 |
24,581.38 |
24,581.85 |
0.0K |
| 11:37 |
24,582.39 |
24,584.80 |
24,582.39 |
24,582.63 |
0.0K |
| 11:38 |
24,581.85 |
24,582.81 |
24,574.75 |
24,574.75 |
0.0K |
| 11:39 |
24,573.05 |
24,578.09 |
24,573.05 |
24,578.09 |
0.0K |
| 11:40 |
24,579.13 |
24,579.13 |
24,572.73 |
24,573.92 |
0.0K |
| 11:41 |
24,573.68 |
24,573.68 |
24,571.26 |
24,571.26 |
0.0K |
| 11:42 |
24,569.30 |
24,569.84 |
24,567.34 |
24,568.49 |
0.0K |
| 11:43 |
24,565.35 |
24,565.35 |
24,559.80 |
24,559.80 |
0.0K |
| 11:44 |
24,561.35 |
24,563.71 |
24,558.75 |
24,558.75 |
0.0K |
| 11:45 |
24,558.19 |
24,561.43 |
24,558.19 |
24,559.99 |
0.0K |
| 11:46 |
24,561.07 |
24,561.11 |
24,555.62 |
24,555.62 |
0.0K |
| 11:47 |
24,554.96 |
24,559.04 |
24,554.96 |
24,558.64 |
0.0K |
| 11:48 |
24,557.86 |
24,557.86 |
24,554.42 |
24,554.42 |
0.0K |
| 11:49 |
24,556.85 |
24,558.10 |
24,556.79 |
24,556.79 |
0.0K |
| 11:50 |
24,558.52 |
24,558.52 |
24,558.25 |
24,558.41 |
0.0K |
| 11:51 |
24,558.40 |
24,558.40 |
24,555.25 |
24,555.25 |
0.0K |
| 11:52 |
24,553.53 |
24,553.53 |
24,551.37 |
24,551.94 |
0.0K |
| 11:53 |
24,551.40 |
24,551.40 |
24,545.40 |
24,545.40 |
0.0K |
| 11:54 |
24,544.61 |
24,546.41 |
24,544.61 |
24,546.41 |
0.0K |
| 11:55 |
24,546.12 |
24,551.10 |
24,545.96 |
24,551.10 |
0.0K |
| 11:56 |
24,548.98 |
24,552.78 |
24,548.67 |
24,552.78 |
0.0K |
| 11:57 |
24,555.07 |
24,558.23 |
24,553.50 |
24,558.23 |
0.0K |
| 11:58 |
24,561.51 |
24,561.51 |
24,558.33 |
24,558.33 |
0.0K |
| 11:59 |
24,558.92 |
24,559.56 |
24,558.66 |
24,558.79 |
0.0K |
| 12:00 |
24,558.28 |
24,560.43 |
24,558.28 |
24,559.81 |
0.0K |
| 12:01 |
24,562.19 |
24,565.32 |
24,562.19 |
24,565.32 |
0.0K |
| 12:02 |
24,561.84 |
24,565.45 |
24,561.84 |
24,565.45 |
0.0K |
| 12:03 |
24,565.29 |
24,565.36 |
24,564.44 |
24,564.86 |
0.0K |
| 12:04 |
24,564.48 |
24,570.45 |
24,564.48 |
24,570.45 |
0.0K |
| 12:05 |
24,571.91 |
24,573.28 |
24,571.07 |
24,571.07 |
0.0K |
| 12:06 |
24,571.52 |
24,571.52 |
24,568.63 |
24,569.51 |
0.0K |
| 12:07 |
24,573.28 |
24,574.50 |
24,571.49 |
24,571.49 |
0.0K |
| 12:08 |
24,572.38 |
24,572.92 |
24,571.85 |
24,571.85 |
0.0K |
| 12:09 |
24,571.18 |
24,571.34 |
24,569.15 |
24,569.73 |
0.0K |
| 12:10 |
24,567.42 |
24,568.92 |
24,564.31 |
24,564.31 |
0.0K |
| 12:11 |
24,564.41 |
24,564.41 |
24,562.18 |
24,562.18 |
0.0K |
| 12:12 |
24,563.17 |
24,565.91 |
24,563.17 |
24,565.65 |
0.0K |
| 12:13 |
24,566.05 |
24,566.05 |
24,564.14 |
24,564.14 |
0.0K |
| 12:14 |
24,563.86 |
24,563.86 |
24,562.76 |
24,563.03 |
0.0K |
| 12:15 |
24,563.90 |
24,563.90 |
24,560.50 |
24,560.50 |
0.0K |
| 12:16 |
24,560.07 |
24,560.07 |
24,550.96 |
24,550.96 |
0.0K |
| 12:17 |
24,550.97 |
24,550.97 |
24,547.93 |
24,549.37 |
0.0K |
| 12:18 |
24,550.95 |
24,553.38 |
24,550.00 |
24,553.38 |
0.0K |
| 12:19 |
24,551.52 |
24,552.78 |
24,543.33 |
24,543.33 |
0.0K |
| 12:20 |
24,543.33 |
24,543.33 |
24,531.74 |
24,531.74 |
0.0K |
| 12:21 |
24,532.38 |
24,541.98 |
24,532.38 |
24,541.98 |
0.0K |
| 12:22 |
24,541.31 |
24,541.31 |
24,534.17 |
24,534.17 |
0.0K |
| 12:23 |
24,534.82 |
24,537.71 |
24,534.72 |
24,535.43 |
0.0K |
| 12:24 |
24,535.13 |
24,539.15 |
24,535.13 |
24,537.72 |
0.0K |
| 12:25 |
24,539.09 |
24,545.46 |
24,538.97 |
24,545.46 |
0.0K |
| 12:26 |
24,546.22 |
24,546.22 |
24,539.78 |
24,541.47 |
0.0K |
| 12:27 |
24,541.00 |
24,541.00 |
24,537.98 |
24,537.98 |
0.0K |
| 12:28 |
24,537.76 |
24,538.81 |
24,537.76 |
24,538.68 |
0.0K |
| 12:29 |
24,538.52 |
24,540.39 |
24,538.26 |
24,540.39 |
0.0K |
| 12:30 |
24,539.23 |
24,539.23 |
24,536.50 |
24,537.60 |
0.0K |
| 12:31 |
24,538.73 |
24,538.73 |
24,528.18 |
24,528.18 |
0.0K |
| 12:32 |
24,528.12 |
24,529.00 |
24,528.12 |
24,528.88 |
0.0K |
| 12:33 |
24,526.59 |
24,528.38 |
24,526.59 |
24,528.38 |
0.0K |
| 12:34 |
24,527.31 |
24,527.31 |
24,525.52 |
24,525.52 |
0.0K |
| 12:35 |
24,523.97 |
24,524.94 |
24,522.17 |
24,524.64 |
0.0K |
| 12:36 |
24,522.46 |
24,522.46 |
24,517.75 |
24,519.94 |
0.0K |
| 12:37 |
24,519.64 |
24,519.64 |
24,507.77 |
24,507.77 |
0.0K |
| 12:38 |
24,507.33 |
24,509.80 |
24,507.33 |
24,509.80 |
0.0K |
| 12:39 |
24,508.44 |
24,508.44 |
24,505.35 |
24,505.59 |
0.0K |
| 12:40 |
24,506.22 |
24,506.33 |
24,503.84 |
24,504.58 |
0.0K |
| 12:41 |
24,504.42 |
24,507.26 |
24,504.42 |
24,506.94 |
0.0K |
| 12:42 |
24,509.28 |
24,512.49 |
24,509.28 |
24,512.49 |
0.0K |
| 12:43 |
24,511.76 |
24,515.39 |
24,511.76 |
24,515.39 |
0.0K |
| 12:44 |
24,517.31 |
24,518.60 |
24,517.31 |
24,518.53 |
0.0K |
| 12:45 |
24,518.28 |
24,518.28 |
24,502.58 |
24,502.58 |
0.0K |
| 12:46 |
24,503.72 |
24,506.68 |
24,503.27 |
24,506.68 |
0.0K |
| 12:47 |
24,508.56 |
24,510.97 |
24,508.56 |
24,510.97 |
0.0K |
| 12:48 |
24,511.81 |
24,513.08 |
24,511.74 |
24,513.08 |
0.0K |
| 12:49 |
24,512.15 |
24,512.31 |
24,509.33 |
24,509.33 |
0.0K |
| 12:50 |
24,507.24 |
24,507.24 |
24,504.13 |
24,505.03 |
0.0K |
| 12:51 |
24,505.23 |
24,505.23 |
24,502.08 |
24,502.08 |
0.0K |
| 12:52 |
24,502.65 |
24,502.65 |
24,495.86 |
24,495.86 |
0.0K |
| 12:53 |
24,494.45 |
24,495.34 |
24,492.96 |
24,495.34 |
0.0K |
| 12:54 |
24,494.50 |
24,496.71 |
24,494.50 |
24,496.32 |
0.0K |
| 12:55 |
24,495.08 |
24,496.77 |
24,494.18 |
24,494.18 |
0.0K |
| 12:56 |
24,492.61 |
24,492.61 |
24,487.23 |
24,487.23 |
0.0K |
| 12:57 |
24,487.36 |
24,487.36 |
24,477.05 |
24,482.08 |
0.0K |
| 12:58 |
24,480.82 |
24,480.82 |
24,476.80 |
24,479.30 |
0.0K |
| 12:59 |
24,477.11 |
24,479.62 |
24,476.70 |
24,479.62 |
0.0K |
| 13:00 |
24,478.09 |
24,479.71 |
24,477.40 |
24,477.40 |
0.0K |
| 13:01 |
24,476.70 |
24,476.70 |
24,470.27 |
24,470.27 |
0.0K |
| 13:02 |
24,471.53 |
24,471.53 |
24,464.59 |
24,468.24 |
0.0K |
| 13:03 |
24,466.17 |
24,466.17 |
24,462.66 |
24,462.76 |
0.0K |
| 13:04 |
24,463.17 |
24,467.21 |
24,463.17 |
24,467.21 |
0.0K |
| 13:05 |
24,468.48 |
24,469.55 |
24,467.84 |
24,469.55 |
0.0K |
| 13:06 |
24,472.38 |
24,472.38 |
24,461.62 |
24,461.62 |
0.0K |
| 13:07 |
24,459.64 |
24,463.53 |
24,459.64 |
24,461.71 |
0.0K |
| 13:08 |
24,461.27 |
24,462.18 |
24,455.88 |
24,459.03 |
0.0K |
| 13:09 |
24,458.14 |
24,458.14 |
24,455.12 |
24,455.12 |
0.0K |
| 13:10 |
24,456.18 |
24,456.18 |
24,455.11 |
24,455.11 |
0.0K |
| 13:11 |
24,451.55 |
24,452.84 |
24,450.53 |
24,451.13 |
0.0K |
| 13:12 |
24,453.40 |
24,453.40 |
24,435.19 |
24,435.19 |
0.0K |
| 13:13 |
24,429.44 |
24,433.23 |
24,428.54 |
24,433.23 |
0.0K |
| 13:14 |
24,439.47 |
24,444.92 |
24,439.47 |
24,444.76 |
0.0K |
| 13:15 |
24,448.78 |
24,455.02 |
24,448.78 |
24,454.69 |
0.0K |
| 13:16 |
24,456.11 |
24,457.50 |
24,455.29 |
24,456.96 |
0.0K |
| 13:17 |
24,456.44 |
24,457.39 |
24,456.44 |
24,457.27 |
0.0K |
| 13:18 |
24,459.41 |
24,459.41 |
24,450.60 |
24,450.60 |
0.0K |
| 13:19 |
24,451.05 |
24,451.62 |
24,449.56 |
24,450.38 |
0.0K |
| 13:20 |
24,449.99 |
24,450.21 |
24,449.99 |
24,450.03 |
0.0K |
| 13:21 |
24,449.78 |
24,453.47 |
24,449.78 |
24,450.88 |
0.0K |
| 13:22 |
24,449.92 |
24,450.06 |
24,449.44 |
24,449.44 |
0.0K |
| 13:23 |
24,450.28 |
24,456.25 |
24,450.28 |
24,456.25 |
0.0K |
| 13:24 |
24,453.89 |
24,453.89 |
24,450.20 |
24,451.12 |
0.0K |
| 13:25 |
24,449.33 |
24,453.44 |
24,449.33 |
24,453.44 |
0.0K |
| 13:26 |
24,453.33 |
24,453.53 |
24,450.08 |
24,450.29 |
0.0K |
| 13:27 |
24,449.82 |
24,449.82 |
24,448.50 |
24,448.50 |
0.0K |
| 13:28 |
24,448.57 |
24,448.57 |
24,441.48 |
24,441.48 |
0.0K |
| 13:29 |
24,438.36 |
24,438.36 |
24,431.83 |
24,431.83 |
0.0K |
| 13:30 |
24,429.80 |
24,429.80 |
24,422.97 |
24,424.73 |
0.0K |
| 13:31 |
24,423.25 |
24,423.25 |
24,421.50 |
24,421.50 |
0.0K |
| 13:32 |
24,418.33 |
24,420.78 |
24,418.33 |
24,420.51 |
0.0K |
| 13:33 |
24,420.02 |
24,423.95 |
24,420.02 |
24,422.43 |
0.0K |
| 13:34 |
24,421.21 |
24,423.07 |
24,417.06 |
24,423.07 |
0.0K |
| 13:35 |
24,424.21 |
24,426.85 |
24,421.76 |
24,421.76 |
0.0K |
| 13:36 |
24,422.70 |
24,429.81 |
24,422.70 |
24,429.81 |
0.0K |
| 13:37 |
24,430.76 |
24,435.67 |
24,430.42 |
24,435.67 |
0.0K |
| 13:38 |
24,446.74 |
24,447.70 |
24,444.70 |
24,444.70 |
0.0K |
| 13:39 |
24,444.04 |
24,444.04 |
24,427.34 |
24,427.34 |
0.0K |
| 13:40 |
24,429.12 |
24,430.72 |
24,425.35 |
24,426.94 |
0.0K |
| 13:41 |
24,425.70 |
24,427.19 |
24,422.20 |
24,422.20 |
0.0K |
| 13:42 |
24,418.91 |
24,418.91 |
24,413.28 |
24,415.65 |
0.0K |
| 13:43 |
24,414.52 |
24,416.53 |
24,412.00 |
24,416.53 |
0.0K |
| 13:44 |
24,417.28 |
24,418.29 |
24,412.09 |
24,414.23 |
0.0K |
| 13:45 |
24,411.34 |
24,411.37 |
24,409.73 |
24,411.37 |
0.0K |
| 13:46 |
24,414.87 |
24,415.61 |
24,413.11 |
24,413.30 |
0.0K |
| 13:47 |
24,413.27 |
24,415.49 |
24,412.24 |
24,412.24 |
0.0K |
| 13:48 |
24,411.46 |
24,415.14 |
24,410.70 |
24,415.14 |
0.0K |
| 13:49 |
24,413.82 |
24,415.47 |
24,413.69 |
24,413.69 |
0.0K |
| 13:50 |
24,413.80 |
24,418.27 |
24,412.25 |
24,412.25 |
0.0K |
| 13:51 |
24,410.23 |
24,413.23 |
24,410.23 |
24,413.23 |
0.0K |
| 13:52 |
24,416.38 |
24,419.97 |
24,416.38 |
24,419.09 |
0.0K |
| 13:53 |
24,418.21 |
24,421.62 |
24,416.77 |
24,416.77 |
0.0K |
| 13:54 |
24,417.00 |
24,418.11 |
24,416.34 |
24,418.11 |
0.0K |
| 13:55 |
24,418.00 |
24,418.13 |
24,415.35 |
24,418.13 |
0.0K |
| 13:56 |
24,416.97 |
24,418.80 |
24,416.88 |
24,418.80 |
0.0K |
| 13:57 |
24,420.44 |
24,420.44 |
24,416.46 |
24,418.52 |
0.0K |
| 13:58 |
24,419.06 |
24,419.06 |
24,414.03 |
24,415.34 |
0.0K |
| 13:59 |
24,414.33 |
24,414.93 |
24,411.98 |
24,414.93 |
0.0K |
| 14:00 |
24,415.43 |
24,417.27 |
24,414.21 |
24,417.27 |
0.0K |
| 14:01 |
24,417.04 |
24,417.04 |
24,408.70 |
24,408.70 |
0.0K |
| 14:02 |
24,411.96 |
24,412.09 |
24,409.51 |
24,409.51 |
0.0K |
| 14:03 |
24,410.01 |
24,411.63 |
24,408.72 |
24,411.63 |
0.0K |
| 14:04 |
24,410.07 |
24,410.69 |
24,409.69 |
24,410.69 |
0.0K |
| 14:05 |
24,408.63 |
24,409.77 |
24,404.26 |
24,404.26 |
0.0K |
| 14:06 |
24,403.74 |
24,406.06 |
24,403.74 |
24,406.06 |
0.0K |
| 14:07 |
24,406.43 |
24,407.15 |
24,406.43 |
24,407.15 |
0.0K |
| 14:08 |
24,406.99 |
24,407.59 |
24,406.06 |
24,407.59 |
0.0K |
| 14:09 |
24,407.31 |
24,413.45 |
24,407.31 |
24,413.41 |
0.0K |
| 14:10 |
24,415.36 |
24,415.98 |
24,414.78 |
24,415.98 |
0.0K |
| 14:11 |
24,416.16 |
24,416.16 |
24,412.00 |
24,412.00 |
0.0K |
| 14:12 |
24,413.41 |
24,417.07 |
24,413.41 |
24,416.09 |
0.0K |
| 14:13 |
24,412.83 |
24,414.55 |
24,412.83 |
24,413.88 |
0.0K |
| 14:14 |
24,415.21 |
24,422.70 |
24,415.21 |
24,422.70 |
0.0K |
| 14:15 |
24,418.45 |
24,418.45 |
24,413.81 |
24,413.81 |
0.0K |
| 14:16 |
24,412.02 |
24,412.02 |
24,409.90 |
24,411.91 |
0.0K |
| 14:17 |
24,411.84 |
24,413.15 |
24,411.84 |
24,412.49 |
0.0K |
| 14:18 |
24,410.51 |
24,413.05 |
24,410.51 |
24,413.05 |
0.0K |
| 14:19 |
24,414.41 |
24,414.41 |
24,409.39 |
24,411.89 |
0.0K |
| 14:20 |
24,409.92 |
24,410.65 |
24,406.82 |
24,406.82 |
0.0K |
| 14:21 |
24,401.97 |
24,403.24 |
24,396.49 |
24,396.49 |
0.0K |
| 14:22 |
24,399.29 |
24,399.29 |
24,388.56 |
24,388.56 |
0.0K |
| 14:23 |
24,388.42 |
24,388.42 |
24,382.29 |
24,382.29 |
0.0K |
| 14:24 |
24,381.13 |
24,381.13 |
24,377.93 |
24,379.68 |
0.0K |
| 14:25 |
24,385.14 |
24,385.14 |
24,382.13 |
24,382.13 |
0.0K |
| 14:26 |
24,381.18 |
24,381.18 |
24,376.97 |
24,376.97 |
0.0K |
| 14:27 |
24,373.05 |
24,383.85 |
24,373.05 |
24,383.85 |
0.0K |
| 14:28 |
24,379.53 |
24,383.25 |
24,379.53 |
24,380.38 |
0.0K |
| 14:29 |
24,382.68 |
24,382.68 |
24,370.83 |
24,370.83 |
0.0K |
| 14:30 |
24,374.28 |
24,379.96 |
24,374.28 |
24,379.96 |
0.0K |
| 14:31 |
24,379.48 |
24,379.48 |
24,369.75 |
24,372.77 |
0.0K |
| 14:32 |
24,371.44 |
24,371.44 |
24,368.35 |
24,368.35 |
0.0K |
| 14:33 |
24,369.18 |
24,369.67 |
24,366.87 |
24,366.87 |
0.0K |
| 14:34 |
24,367.44 |
24,369.06 |
24,364.74 |
24,369.06 |
0.0K |
| 14:35 |
24,367.63 |
24,370.50 |
24,367.61 |
24,367.61 |
0.0K |
| 14:36 |
24,367.42 |
24,367.42 |
24,364.96 |
24,366.06 |
0.0K |
| 14:37 |
24,365.31 |
24,365.31 |
24,362.99 |
24,363.04 |
0.0K |
| 14:38 |
24,366.06 |
24,366.06 |
24,361.88 |
24,364.04 |
0.0K |
| 14:39 |
24,359.69 |
24,360.36 |
24,359.59 |
24,359.76 |
0.0K |
| 14:40 |
24,360.25 |
24,360.30 |
24,357.35 |
24,357.35 |
0.0K |
| 14:41 |
24,358.66 |
24,358.66 |
24,351.36 |
24,351.36 |
0.0K |
| 14:42 |
24,352.45 |
24,353.95 |
24,347.33 |
24,353.95 |
0.0K |
| 14:43 |
24,354.87 |
24,356.90 |
24,354.87 |
24,356.90 |
0.0K |
| 14:44 |
24,359.12 |
24,359.64 |
24,355.44 |
24,359.64 |
0.0K |
| 14:45 |
24,359.75 |
24,360.45 |
24,357.58 |
24,357.58 |
0.0K |
| 14:46 |
24,355.94 |
24,358.60 |
24,355.94 |
24,357.27 |
0.0K |
| 14:47 |
24,356.77 |
24,356.87 |
24,354.56 |
24,354.56 |
0.0K |
| 14:48 |
24,354.94 |
24,356.13 |
24,354.85 |
24,356.13 |
0.0K |
| 14:49 |
24,356.52 |
24,360.06 |
24,356.14 |
24,356.14 |
0.0K |
| 14:50 |
24,357.77 |
24,366.25 |
24,357.77 |
24,366.25 |
0.0K |
| 14:51 |
24,368.72 |
24,373.26 |
24,368.72 |
24,373.26 |
0.0K |
| 14:52 |
24,374.87 |
24,376.89 |
24,374.56 |
24,376.67 |
0.0K |
| 14:53 |
24,382.22 |
24,384.82 |
24,380.63 |
24,380.63 |
0.0K |
| 14:54 |
24,382.17 |
24,382.17 |
24,375.42 |
24,375.64 |
0.0K |
| 14:55 |
24,376.94 |
24,381.53 |
24,376.94 |
24,381.53 |
0.0K |
| 14:56 |
24,375.87 |
24,379.71 |
24,375.87 |
24,379.71 |
0.0K |
| 14:57 |
24,379.71 |
24,380.91 |
24,379.71 |
24,380.31 |
0.0K |
| 14:58 |
24,378.04 |
24,379.67 |
24,377.58 |
24,379.67 |
0.0K |
| 14:59 |
24,379.98 |
24,379.98 |
24,372.82 |
24,372.82 |
0.0K |
| 15:00 |
24,374.28 |
24,380.99 |
24,372.87 |
24,380.99 |
0.0K |
| 15:01 |
24,379.10 |
24,379.10 |
24,373.68 |
24,373.68 |
0.0K |
| 15:02 |
24,370.52 |
24,371.88 |
24,369.58 |
24,371.88 |
0.0K |
| 15:03 |
24,371.37 |
24,371.96 |
24,369.90 |
24,370.76 |
0.0K |
| 15:04 |
24,373.01 |
24,373.01 |
24,370.38 |
24,370.61 |
0.0K |
| 15:05 |
24,372.21 |
24,372.97 |
24,372.21 |
24,372.97 |
0.0K |
| 15:06 |
24,370.64 |
24,375.53 |
24,370.64 |
24,375.53 |
0.0K |
| 15:07 |
24,376.39 |
24,376.39 |
24,374.25 |
24,374.25 |
0.0K |
| 15:08 |
24,377.26 |
24,377.26 |
24,373.18 |
24,373.18 |
0.0K |
| 15:09 |
24,372.09 |
24,373.54 |
24,370.36 |
24,373.54 |
0.0K |
| 15:10 |
24,373.85 |
24,373.85 |
24,369.56 |
24,369.56 |
0.0K |
| 15:11 |
24,366.69 |
24,366.69 |
24,364.45 |
24,364.76 |
0.0K |
| 15:12 |
24,365.63 |
24,375.10 |
24,365.63 |
24,375.10 |
0.0K |
| 15:13 |
24,379.20 |
24,379.20 |
24,375.43 |
24,376.07 |
0.0K |
| 15:14 |
24,376.51 |
24,376.51 |
24,374.26 |
24,375.33 |
0.0K |
| 15:15 |
24,375.42 |
24,379.91 |
24,375.42 |
24,379.91 |
0.0K |
| 15:16 |
24,377.00 |
24,378.84 |
24,376.03 |
24,378.84 |
0.0K |
| 15:17 |
24,377.66 |
24,385.33 |
24,377.66 |
24,378.76 |
0.0K |
| 15:18 |
24,379.96 |
24,384.45 |
24,379.96 |
24,382.31 |
0.0K |
| 15:19 |
24,385.62 |
24,385.62 |
24,377.84 |
24,379.21 |
0.0K |
| 15:20 |
24,378.28 |
24,384.51 |
24,378.28 |
24,384.51 |
0.0K |
| 15:21 |
24,382.63 |
24,390.44 |
24,381.86 |
24,389.39 |
0.0K |
| 15:22 |
24,390.37 |
24,396.62 |
24,389.56 |
24,395.10 |
0.0K |
| 15:23 |
24,395.62 |
24,395.62 |
24,390.19 |
24,394.81 |
0.0K |
| 15:24 |
24,397.29 |
24,399.14 |
24,397.29 |
24,398.12 |
0.0K |
| 15:25 |
24,398.17 |
24,398.17 |
24,395.59 |
24,396.27 |
0.0K |
| 15:26 |
24,397.50 |
24,397.50 |
24,393.02 |
24,395.03 |
0.0K |
| 15:27 |
24,390.16 |
24,390.16 |
24,384.44 |
24,384.44 |
0.0K |
| 15:28 |
24,384.27 |
24,386.45 |
24,383.71 |
24,386.45 |
0.0K |
| 15:29 |
24,386.24 |
24,386.24 |
24,383.49 |
24,383.49 |
0.0K |
| 15:30 |
24,384.82 |
24,391.11 |
24,384.82 |
24,391.11 |
0.0K |
| 15:31 |
24,395.43 |
24,395.43 |
24,389.17 |
24,389.17 |
0.0K |
| 15:32 |
24,387.75 |
24,391.52 |
24,387.75 |
24,391.52 |
0.0K |
| 15:33 |
24,392.56 |
24,392.56 |
24,376.62 |
24,376.62 |
0.0K |
| 15:34 |
24,377.86 |
24,378.21 |
24,377.21 |
24,377.21 |
0.0K |
| 15:35 |
24,376.85 |
24,376.85 |
24,375.18 |
24,376.32 |
0.0K |
| 15:36 |
24,379.06 |
24,384.40 |
24,379.06 |
24,383.25 |
0.0K |
| 15:37 |
24,381.93 |
24,381.93 |
24,380.12 |
24,381.52 |
0.0K |
| 15:38 |
24,384.97 |
24,386.45 |
24,384.97 |
24,385.30 |
0.0K |
| 15:39 |
24,385.52 |
24,387.98 |
24,384.58 |
24,387.98 |
0.0K |
| 15:40 |
24,387.35 |
24,387.35 |
24,381.74 |
24,381.74 |
0.0K |
| 15:41 |
24,379.53 |
24,379.53 |
24,373.97 |
24,373.97 |
0.0K |
| 15:42 |
24,374.67 |
24,374.67 |
24,369.95 |
24,371.68 |
0.0K |
| 15:43 |
24,369.80 |
24,378.74 |
24,369.80 |
24,378.74 |
0.0K |
| 15:44 |
24,380.28 |
24,380.28 |
24,375.45 |
24,375.45 |
0.0K |
| 15:45 |
24,374.58 |
24,374.58 |
24,367.96 |
24,367.96 |
0.0K |
| 15:46 |
24,370.36 |
24,370.36 |
24,364.74 |
24,364.74 |
0.0K |
| 15:47 |
24,365.39 |
24,368.36 |
24,363.99 |
24,368.36 |
0.0K |
| 15:48 |
24,369.79 |
24,370.74 |
24,368.21 |
24,370.74 |
0.0K |
| 15:49 |
24,372.00 |
24,378.46 |
24,372.00 |
24,377.53 |
0.0K |
| 15:50 |
24,384.26 |
24,384.26 |
24,380.24 |
24,380.24 |
0.0K |
| 15:51 |
24,371.80 |
24,377.48 |
24,371.80 |
24,377.48 |
0.0K |
| 15:52 |
24,377.51 |
24,378.32 |
24,374.49 |
24,374.49 |
0.0K |
| 15:53 |
24,372.54 |
24,373.26 |
24,368.75 |
24,368.75 |
0.0K |
| 15:54 |
24,365.18 |
24,369.15 |
24,365.18 |
24,369.15 |
0.0K |
| 15:55 |
24,371.31 |
24,371.31 |
24,363.55 |
24,363.55 |
0.0K |
| 15:56 |
24,362.70 |
24,362.70 |
24,358.57 |
24,359.26 |
0.0K |
| 15:57 |
24,355.64 |
24,357.57 |
24,353.88 |
24,354.99 |
0.0K |
| 15:58 |
24,355.78 |
24,355.78 |
24,350.47 |
24,352.11 |
0.0K |
| 15:59 |
24,350.60 |
24,350.60 |
24,344.89 |
24,350.36 |
0.0K |
| 16:00 |
24,350.43 |
24,350.43 |
24,350.43 |
24,350.43 |
0.0K |
| 16:01 |
24,350.43 |
24,350.43 |
24,350.43 |
24,350.43 |
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
|